ウインテスト(6721)の株価時系列情報
ウインテスト(6721)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2019/12/30 | 242 | 251 | 237 | 246 | 605,700 |
2019/12/27 | 249 | 250 | 236 | 241 | 579,800 |
2019/12/26 | 235 | 247 | 234 | 241 | 691,200 |
2019/12/25 | 239 | 253 | 234 | 237 | 1,600,200 |
2019/12/24 | 229 | 235 | 229 | 232 | 439,900 |
2019/12/23 | 234 | 237 | 229 | 230 | 471,700 |
2019/12/20 | 229 | 230 | 225 | 228 | 297,100 |
2019/12/19 | 220 | 234 | 219 | 232 | 700,600 |
2019/12/18 | 232 | 235 | 216 | 219 | 975,600 |
2019/12/17 | 239 | 239 | 227 | 232 | 471,100 |
2019/12/16 | 230 | 242 | 228 | 237 | 1,019,000 |
2019/12/13 | 253 | 253 | 245 | 248 | 633,000 |
2019/12/12 | 249 | 255 | 243 | 253 | 833,400 |
2019/12/11 | 249 | 259 | 247 | 251 | 1,180,400 |
2019/12/10 | 246 | 249 | 243 | 246 | 400,100 |
2019/12/09 | 253 | 255 | 244 | 245 | 434,300 |
2019/12/06 | 247 | 251 | 246 | 250 | 349,700 |
2019/12/05 | 251 | 258 | 244 | 249 | 864,600 |
2019/12/04 | 250 | 253 | 242 | 245 | 556,400 |
2019/12/03 | 235 | 258 | 235 | 254 | 871,900 |
2019/12/02 | 240 | 244 | 236 | 239 | 567,300 |
2019/11/29 | 243 | 249 | 242 | 244 | 538,200 |
2019/11/28 | 244 | 244 | 235 | 242 | 808,200 |
2019/11/27 | 249 | 251 | 243 | 245 | 950,100 |
2019/11/26 | 256 | 257 | 250 | 253 | 664,100 |
2019/11/25 | 263 | 263 | 253 | 256 | 836,800 |
2019/11/22 | 257 | 263 | 255 | 261 | 571,100 |
2019/11/21 | 251 | 263 | 248 | 259 | 1,627,500 |
2019/11/20 | 249 | 256 | 243 | 252 | 1,291,100 |
2019/11/19 | 245 | 256 | 240 | 249 | 2,146,600 |
2019/11/18 | 249 | 249 | 233 | 234 | 1,078,100 |
2019/11/15 | 256 | 267 | 241 | 246 | 2,890,400 |
2019/11/14 | 256 | 259 | 232 | 240 | 2,319,100 |
2019/11/13 | 239 | 253 | 238 | 252 | 1,582,900 |
2019/11/12 | 231 | 243 | 227 | 239 | 1,305,900 |
2019/11/11 | 220 | 233 | 220 | 231 | 1,033,000 |
2019/11/08 | 220 | 223 | 217 | 219 | 380,900 |
2019/11/07 | 218 | 221 | 215 | 219 | 338,700 |
2019/11/06 | 210 | 221 | 209 | 217 | 585,800 |
2019/11/05 | 210 | 216 | 208 | 212 | 628,400 |
2019/11/01 | 209 | 209 | 201 | 207 | 770,600 |
2019/10/31 | 215 | 219 | 211 | 212 | 570,900 |
2019/10/30 | 225 | 226 | 212 | 215 | 830,700 |
2019/10/29 | 233 | 233 | 222 | 225 | 1,200,900 |
2019/10/28 | 218 | 238 | 216 | 226 | 3,238,700 |
2019/10/25 | 221 | 222 | 215 | 218 | 654,700 |
2019/10/24 | 227 | 229 | 218 | 220 | 1,265,400 |
2019/10/23 | 217 | 231 | 215 | 230 | 1,245,100 |
2019/10/21 | 214 | 238 | 213 | 218 | 2,982,000 |
2019/10/18 | 218 | 220 | 209 | 212 | 1,300,200 |
2019/10/17 | 236 | 237 | 207 | 210 | 3,349,200 |
2019/10/16 | 245 | 246 | 236 | 238 | 984,900 |
2019/10/15 | 247 | 249 | 241 | 245 | 701,900 |
2019/10/11 | 257 | 257 | 244 | 246 | 1,587,800 |
2019/10/10 | 262 | 271 | 258 | 259 | 1,441,400 |
2019/10/09 | 265 | 266 | 257 | 265 | 1,192,300 |
2019/10/08 | 259 | 275 | 254 | 270 | 3,022,700 |
2019/10/07 | 254 | 259 | 246 | 259 | 1,237,600 |
2019/10/04 | 241 | 260 | 239 | 255 | 2,808,000 |
2019/10/03 | 251 | 252 | 240 | 243 | 2,159,000 |
2019/10/02 | 251 | 267 | 247 | 255 | 3,778,400 |
2019/10/01 | 264 | 273 | 247 | 253 | 3,761,500 |
2019/09/30 | 273 | 279 | 255 | 266 | 3,905,200 |
2019/09/27 | 285 | 291 | 264 | 271 | 7,959,200 |
2019/09/26 | 309 | 339 | 290 | 295 | 22,250,200 |
2019/09/25 | 240 | 324 | 232 | 309 | 23,641,300 |
2019/09/24 | 252 | 256 | 239 | 244 | 4,165,600 |
2019/09/20 | 250 | 276 | 236 | 258 | 13,073,200 |
2019/09/19 | 243 | 248 | 224 | 242 | 6,328,000 |
2019/09/18 | 239 | 278 | 232 | 258 | 20,883,700 |
2019/09/17 | 208 | 208 | 208 | 208 | 281,300 |
2019/09/13 | 156 | 173 | 155 | 158 | 4,326,600 |
2019/09/12 | 167 | 168 | 153 | 155 | 2,759,000 |
2019/09/11 | 167 | 171 | 165 | 169 | 1,659,900 |
2019/09/10 | 185 | 187 | 165 | 169 | 4,334,200 |
2019/09/09 | 199 | 199 | 182 | 183 | 3,764,000 |
2019/09/06 | 208 | 211 | 201 | 205 | 1,925,600 |
2019/09/05 | 214 | 217 | 200 | 203 | 4,093,900 |
2019/09/04 | 222 | 226 | 215 | 216 | 4,592,500 |
2019/09/03 | 210 | 233 | 205 | 222 | 13,375,200 |
2019/09/02 | 205 | 213 | 201 | 205 | 5,912,400 |
2019/08/30 | 193 | 214 | 183 | 207 | 17,321,500 |
2019/08/29 | 174 | 181 | 167 | 179 | 1,981,400 |
2019/08/28 | 186 | 186 | 172 | 172 | 1,896,500 |
2019/08/27 | 193 | 202 | 179 | 183 | 4,371,200 |
2019/08/26 | 183 | 206 | 182 | 189 | 8,724,800 |
2019/08/23 | 167 | 188 | 164 | 186 | 4,319,500 |
2019/08/22 | 173 | 193 | 166 | 169 | 7,249,400 |
2019/08/21 | 162 | 172 | 162 | 170 | 1,243,700 |
2019/08/20 | 163 | 167 | 159 | 163 | 626,000 |
2019/08/19 | 157 | 164 | 153 | 161 | 1,000,700 |
2019/08/16 | 164 | 164 | 157 | 157 | 676,500 |
2019/08/15 | 157 | 162 | 154 | 159 | 1,252,500 |
2019/08/14 | 171 | 173 | 160 | 161 | 1,855,400 |
2019/08/13 | 164 | 177 | 160 | 168 | 2,046,400 |
2019/08/09 | 159 | 171 | 154 | 165 | 2,090,600 |
2019/08/08 | 165 | 166 | 157 | 158 | 1,359,800 |
2019/08/07 | 162 | 173 | 160 | 162 | 3,307,700 |
2019/08/06 | 151 | 167 | 149 | 164 | 3,990,900 |
2019/08/05 | 179 | 181 | 155 | 156 | 6,678,700 |
2019/08/02 | 179 | 204 | 170 | 179 | 26,534,700 |
2019/08/01 | 165 | 195 | 159 | 183 | 33,336,200 |
2019/07/31 | 134 | 147 | 132 | 145 | 2,484,200 |
2019/07/30 | 148 | 152 | 135 | 137 | 2,539,000 |
2019/07/29 | 138 | 159 | 137 | 145 | 6,743,700 |
2019/07/26 | 126 | 137 | 125 | 135 | 1,125,300 |
2019/07/25 | 125 | 140 | 123 | 126 | 2,981,200 |
2019/07/24 | 124 | 126 | 123 | 124 | 304,300 |
2019/07/23 | 119 | 125 | 119 | 124 | 379,600 |
2019/07/22 | 122 | 124 | 121 | 121 | 273,400 |
2019/07/19 | 120 | 122 | 118 | 122 | 121,100 |
2019/07/18 | 119 | 121 | 118 | 119 | 183,800 |
2019/07/17 | 120 | 122 | 118 | 118 | 195,300 |
2019/07/16 | 117 | 120 | 117 | 120 | 195,100 |
2019/07/12 | 121 | 123 | 117 | 117 | 445,300 |
2019/07/11 | 117 | 130 | 116 | 122 | 2,040,100 |
2019/07/10 | 115 | 119 | 114 | 118 | 344,600 |
2019/07/09 | 114 | 119 | 113 | 115 | 371,600 |
2019/07/08 | 117 | 118 | 113 | 113 | 390,200 |
2019/07/05 | 115 | 124 | 113 | 114 | 1,047,000 |
2019/07/04 | 112 | 115 | 112 | 114 | 171,000 |
2019/07/03 | 114 | 115 | 111 | 112 | 188,300 |
2019/07/02 | 111 | 116 | 111 | 114 | 258,000 |
2019/07/01 | 110 | 113 | 110 | 112 | 244,300 |
2019/06/28 | 109 | 111 | 108 | 109 | 172,700 |
2019/06/27 | 109 | 114 | 108 | 111 | 430,900 |
2019/06/26 | 105 | 108 | 104 | 106 | 273,700 |
2019/06/25 | 106 | 108 | 105 | 105 | 307,800 |
2019/06/24 | 110 | 110 | 106 | 106 | 321,800 |
2019/06/21 | 111 | 115 | 109 | 109 | 451,700 |
2019/06/20 | 107 | 110 | 107 | 109 | 257,400 |
2019/06/19 | 108 | 109 | 106 | 107 | 282,800 |
2019/06/18 | 115 | 116 | 106 | 107 | 1,083,300 |
2019/06/17 | 115 | 116 | 110 | 111 | 1,272,600 |
2019/06/14 | 126 | 127 | 116 | 117 | 1,179,600 |
2019/06/13 | 120 | 125 | 118 | 124 | 1,968,000 |
2019/06/12 | 121 | 123 | 118 | 119 | 772,900 |
2019/06/11 | 121 | 121 | 116 | 120 | 933,900 |
2019/06/10 | 122 | 123 | 116 | 118 | 1,395,200 |
2019/06/07 | 126 | 131 | 118 | 119 | 2,720,200 |
2019/06/06 | 136 | 142 | 120 | 122 | 4,542,800 |
2019/06/05 | 142 | 154 | 132 | 136 | 11,309,600 |
2019/06/04 | 111 | 145 | 111 | 145 | 11,858,700 |
2019/06/03 | 100 | 136 | 99 | 112 | 9,077,000 |
2019/05/31 | 104 | 105 | 102 | 102 | 297,000 |
2019/05/30 | 109 | 111 | 103 | 105 | 415,100 |
2019/05/29 | 107 | 112 | 105 | 107 | 605,300 |
2019/05/28 | 111 | 111 | 105 | 107 | 1,263,100 |
2019/05/27 | 100 | 129 | 99 | 113 | 6,372,200 |
2019/05/24 | 100 | 100 | 98 | 99 | 135,800 |
2019/05/23 | 100 | 101 | 98 | 99 | 144,000 |
2019/05/22 | 100 | 103 | 99 | 99 | 144,200 |
2019/05/21 | 100 | 100 | 97 | 99 | 184,000 |
2019/05/20 | 106 | 106 | 99 | 100 | 448,600 |
2019/05/17 | 99 | 106 | 99 | 101 | 464,300 |
2019/05/16 | 105 | 105 | 99 | 99 | 142,700 |
2019/05/15 | 99 | 103 | 98 | 101 | 147,000 |
2019/05/14 | 96 | 101 | 96 | 98 | 393,600 |
2019/05/13 | 107 | 108 | 101 | 101 | 153,900 |
2019/05/10 | 109 | 110 | 106 | 106 | 138,600 |
2019/05/09 | 112 | 113 | 109 | 109 | 82,900 |
2019/05/08 | 114 | 114 | 112 | 112 | 29,700 |
2019/05/07 | 113 | 114 | 112 | 113 | 40,200 |
2019/04/26 | 113 | 114 | 112 | 113 | 36,500 |
2019/04/25 | 116 | 116 | 113 | 113 | 33,600 |
2019/04/24 | 115 | 118 | 115 | 115 | 67,400 |
2019/04/23 | 117 | 117 | 114 | 116 | 117,700 |
2019/04/22 | 119 | 120 | 118 | 118 | 74,600 |
2019/04/19 | 120 | 122 | 120 | 121 | 100,600 |
2019/04/18 | 120 | 122 | 120 | 120 | 91,700 |
2019/04/17 | 120 | 122 | 120 | 121 | 80,200 |
2019/04/16 | 122 | 123 | 120 | 120 | 56,800 |
2019/04/15 | 120 | 122 | 119 | 120 | 104,500 |
2019/04/12 | 124 | 124 | 118 | 118 | 177,900 |
2019/04/11 | 125 | 127 | 123 | 124 | 160,800 |
2019/04/10 | 124 | 127 | 124 | 126 | 100,200 |
2019/04/09 | 123 | 128 | 123 | 125 | 150,500 |
2019/04/08 | 121 | 125 | 121 | 124 | 115,400 |
2019/04/05 | 119 | 122 | 119 | 120 | 119,600 |
2019/04/04 | 120 | 121 | 119 | 120 | 56,800 |
2019/04/03 | 121 | 124 | 119 | 119 | 128,300 |
2019/04/02 | 126 | 126 | 119 | 119 | 120,700 |
2019/04/01 | 120 | 125 | 119 | 124 | 136,300 |
2019/03/29 | 120 | 122 | 120 | 120 | 90,600 |
2019/03/28 | 120 | 122 | 119 | 122 | 53,600 |
2019/03/27 | 119 | 122 | 118 | 121 | 79,400 |
2019/03/26 | 117 | 119 | 116 | 117 | 108,500 |
2019/03/25 | 119 | 119 | 115 | 116 | 198,800 |
2019/03/22 | 124 | 124 | 119 | 120 | 170,300 |
2019/03/20 | 127 | 127 | 123 | 123 | 138,300 |
2019/03/19 | 121 | 128 | 121 | 126 | 425,500 |
2019/03/18 | 120 | 124 | 117 | 120 | 336,700 |
2019/03/15 | 125 | 125 | 120 | 120 | 269,600 |
2019/03/14 | 124 | 125 | 120 | 124 | 307,200 |
2019/03/13 | 123 | 125 | 120 | 124 | 217,600 |
2019/03/12 | 120 | 129 | 120 | 124 | 1,171,300 |
2019/03/11 | 118 | 120 | 116 | 117 | 369,600 |
2019/03/08 | 122 | 123 | 119 | 120 | 579,600 |
2019/03/07 | 131 | 134 | 126 | 126 | 835,700 |
2019/03/06 | 126 | 137 | 120 | 134 | 3,127,900 |
2019/03/05 | 124 | 143 | 119 | 121 | 5,152,500 |
2019/03/04 | 109 | 154 | 108 | 125 | 7,779,900 |
2019/03/01 | 109 | 110 | 106 | 107 | 155,000 |
2019/02/28 | 110 | 112 | 109 | 109 | 247,500 |
2019/02/27 | 112 | 114 | 111 | 111 | 184,500 |
2019/02/26 | 114 | 115 | 110 | 113 | 214,800 |
2019/02/25 | 113 | 116 | 113 | 114 | 523,100 |
2019/02/22 | 111 | 119 | 107 | 112 | 1,408,900 |
2019/02/21 | 102 | 112 | 100 | 106 | 1,404,400 |
2019/02/20 | 104 | 105 | 101 | 101 | 100,800 |
2019/02/19 | 102 | 103 | 100 | 103 | 103,300 |
2019/02/18 | 100 | 101 | 99 | 101 | 68,300 |
2019/02/15 | 99 | 99 | 97 | 99 | 92,300 |
2019/02/14 | 101 | 102 | 99 | 99 | 136,400 |
2019/02/13 | 100 | 102 | 99 | 101 | 73,200 |
2019/02/12 | 98 | 100 | 97 | 98 | 103,200 |
2019/02/08 | 101 | 101 | 97 | 97 | 160,400 |
2019/02/07 | 104 | 106 | 101 | 101 | 218,100 |
2019/02/06 | 105 | 106 | 103 | 103 | 103,600 |
2019/02/05 | 105 | 106 | 103 | 104 | 97,100 |
2019/02/04 | 101 | 106 | 100 | 104 | 298,100 |
2019/02/01 | 103 | 104 | 101 | 101 | 129,600 |
2019/01/31 | 101 | 105 | 101 | 101 | 322,200 |
2019/01/30 | 110 | 110 | 99 | 99 | 714,000 |
2019/01/29 | 111 | 116 | 108 | 109 | 762,600 |
2019/01/28 | 107 | 132 | 106 | 114 | 4,377,700 |
2019/01/25 | 104 | 109 | 104 | 107 | 219,900 |
2019/01/24 | 105 | 106 | 102 | 104 | 241,000 |
2019/01/23 | 102 | 107 | 102 | 103 | 270,500 |
2019/01/22 | 101 | 111 | 101 | 103 | 1,188,200 |
2019/01/21 | 104 | 104 | 101 | 101 | 65,600 |
2019/01/18 | 104 | 104 | 102 | 102 | 112,000 |
2019/01/17 | 102 | 104 | 101 | 103 | 163,800 |
2019/01/16 | 102 | 105 | 101 | 101 | 130,700 |
2019/01/15 | 99 | 102 | 99 | 101 | 75,200 |
2019/01/11 | 99 | 102 | 98 | 99 | 133,400 |
2019/01/10 | 100 | 100 | 97 | 100 | 243,900 |
2019/01/09 | 98 | 107 | 97 | 100 | 865,000 |
2019/01/08 | 98 | 101 | 98 | 100 | 286,800 |
2019/01/07 | 95 | 101 | 95 | 100 | 190,900 |
2019/01/04 | 89 | 94 | 88 | 94 | 192,000 |