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 |
---|---|---|---|---|---|
2021/12/30 | 185 | 191 | 185 | 189 | 56,400 |
2021/12/29 | 180 | 190 | 180 | 189 | 39,500 |
2021/12/28 | 186 | 190 | 179 | 184 | 161,500 |
2021/12/27 | 192 | 195 | 185 | 185 | 58,300 |
2021/12/24 | 188 | 194 | 188 | 192 | 83,500 |
2021/12/23 | 185 | 194 | 185 | 189 | 101,600 |
2021/12/22 | 182 | 190 | 182 | 186 | 79,200 |
2021/12/21 | 184 | 187 | 178 | 185 | 71,400 |
2021/12/20 | 189 | 189 | 184 | 184 | 60,400 |
2021/12/17 | 191 | 194 | 187 | 189 | 131,500 |
2021/12/16 | 195 | 197 | 193 | 194 | 56,100 |
2021/12/15 | 193 | 200 | 193 | 193 | 45,900 |
2021/12/14 | 203 | 206 | 193 | 193 | 126,800 |
2021/12/13 | 205 | 212 | 195 | 204 | 237,400 |
2021/12/10 | 195 | 222 | 195 | 205 | 1,610,900 |
2021/12/09 | 198 | 199 | 195 | 195 | 26,100 |
2021/12/08 | 194 | 198 | 193 | 198 | 58,800 |
2021/12/07 | 190 | 194 | 188 | 194 | 78,200 |
2021/12/06 | 185 | 189 | 184 | 186 | 63,500 |
2021/12/03 | 191 | 191 | 184 | 189 | 94,800 |
2021/12/02 | 188 | 195 | 185 | 188 | 84,900 |
2021/12/01 | 176 | 191 | 175 | 188 | 214,800 |
2021/11/30 | 185 | 194 | 180 | 180 | 88,000 |
2021/11/29 | 190 | 197 | 181 | 186 | 165,600 |
2021/11/26 | 203 | 204 | 191 | 198 | 138,300 |
2021/11/25 | 206 | 207 | 203 | 203 | 43,500 |
2021/11/24 | 209 | 209 | 205 | 207 | 46,400 |
2021/11/22 | 204 | 212 | 199 | 212 | 103,200 |
2021/11/19 | 213 | 213 | 203 | 205 | 192,600 |
2021/11/18 | 212 | 215 | 212 | 213 | 42,200 |
2021/11/17 | 214 | 216 | 209 | 215 | 76,900 |
2021/11/16 | 206 | 217 | 206 | 213 | 253,300 |
2021/11/15 | 230 | 230 | 225 | 228 | 105,100 |
2021/11/12 | 223 | 229 | 223 | 228 | 58,800 |
2021/11/11 | 220 | 227 | 220 | 224 | 42,000 |
2021/11/10 | 220 | 226 | 219 | 222 | 76,300 |
2021/11/09 | 221 | 228 | 220 | 220 | 86,000 |
2021/11/08 | 226 | 226 | 221 | 224 | 62,000 |
2021/11/05 | 231 | 231 | 225 | 226 | 51,800 |
2021/11/04 | 223 | 231 | 223 | 231 | 68,100 |
2021/11/02 | 221 | 224 | 221 | 224 | 58,600 |
2021/11/01 | 225 | 228 | 219 | 219 | 152,400 |
2021/10/29 | 224 | 235 | 222 | 226 | 141,100 |
2021/10/28 | 223 | 226 | 221 | 224 | 60,300 |
2021/10/27 | 225 | 228 | 222 | 225 | 47,800 |
2021/10/26 | 220 | 227 | 220 | 225 | 72,300 |
2021/10/25 | 222 | 223 | 219 | 220 | 60,100 |
2021/10/22 | 224 | 228 | 223 | 224 | 66,900 |
2021/10/21 | 229 | 231 | 225 | 225 | 80,300 |
2021/10/20 | 236 | 238 | 229 | 229 | 147,600 |
2021/10/19 | 233 | 238 | 230 | 236 | 173,800 |
2021/10/18 | 237 | 238 | 230 | 235 | 177,900 |
2021/10/15 | 223 | 235 | 221 | 233 | 244,400 |
2021/10/14 | 216 | 223 | 215 | 217 | 197,700 |
2021/10/13 | 230 | 231 | 219 | 221 | 286,300 |
2021/10/12 | 240 | 240 | 230 | 231 | 120,500 |
2021/10/11 | 237 | 240 | 237 | 237 | 104,300 |
2021/10/08 | 240 | 241 | 236 | 237 | 70,300 |
2021/10/07 | 232 | 240 | 232 | 236 | 120,200 |
2021/10/06 | 246 | 248 | 232 | 233 | 223,500 |
2021/10/05 | 244 | 246 | 229 | 240 | 413,300 |
2021/10/04 | 263 | 263 | 248 | 248 | 229,400 |
2021/10/01 | 259 | 263 | 259 | 260 | 117,000 |
2021/09/30 | 263 | 265 | 260 | 262 | 87,500 |
2021/09/29 | 263 | 267 | 261 | 264 | 104,900 |
2021/09/28 | 280 | 280 | 266 | 268 | 182,000 |
2021/09/27 | 262 | 278 | 262 | 277 | 382,700 |
2021/09/24 | 264 | 269 | 259 | 263 | 317,600 |
2021/09/22 | 263 | 267 | 259 | 261 | 335,400 |
2021/09/21 | 265 | 273 | 264 | 267 | 236,200 |
2021/09/17 | 270 | 293 | 270 | 275 | 946,900 |
2021/09/16 | 278 | 283 | 271 | 271 | 224,700 |
2021/09/15 | 285 | 285 | 268 | 280 | 527,300 |
2021/09/14 | 267 | 286 | 262 | 286 | 944,600 |
2021/09/13 | 260 | 265 | 256 | 263 | 325,500 |
2021/09/10 | 260 | 261 | 258 | 260 | 90,400 |
2021/09/09 | 260 | 260 | 256 | 258 | 109,500 |
2021/09/08 | 260 | 263 | 258 | 260 | 106,200 |
2021/09/07 | 259 | 260 | 257 | 258 | 107,300 |
2021/09/06 | 258 | 261 | 257 | 257 | 99,000 |
2021/09/03 | 260 | 260 | 256 | 257 | 90,500 |
2021/09/02 | 262 | 262 | 257 | 257 | 89,400 |
2021/09/01 | 260 | 264 | 259 | 261 | 93,600 |
2021/08/31 | 258 | 263 | 257 | 259 | 89,600 |
2021/08/30 | 257 | 260 | 257 | 257 | 77,400 |
2021/08/27 | 257 | 260 | 255 | 255 | 92,000 |
2021/08/26 | 257 | 260 | 255 | 256 | 103,900 |
2021/08/25 | 264 | 264 | 256 | 256 | 158,400 |
2021/08/24 | 262 | 264 | 260 | 261 | 79,800 |
2021/08/23 | 264 | 266 | 260 | 261 | 80,800 |
2021/08/20 | 257 | 263 | 255 | 258 | 238,300 |
2021/08/19 | 262 | 270 | 257 | 257 | 155,600 |
2021/08/18 | 259 | 265 | 256 | 262 | 133,600 |
2021/08/17 | 262 | 264 | 255 | 259 | 205,300 |
2021/08/16 | 254 | 267 | 250 | 262 | 521,000 |
2021/08/13 | 287 | 288 | 283 | 286 | 151,200 |
2021/08/12 | 285 | 294 | 284 | 291 | 221,000 |
2021/08/11 | 301 | 301 | 287 | 288 | 175,800 |
2021/08/10 | 290 | 303 | 284 | 297 | 479,300 |
2021/08/06 | 300 | 302 | 288 | 290 | 345,100 |
2021/08/05 | 292 | 304 | 292 | 299 | 454,700 |
2021/08/04 | 286 | 299 | 283 | 295 | 529,600 |
2021/08/03 | 287 | 290 | 286 | 286 | 76,600 |
2021/08/02 | 294 | 294 | 282 | 290 | 192,500 |
2021/07/30 | 291 | 299 | 287 | 292 | 218,300 |
2021/07/29 | 285 | 298 | 281 | 294 | 479,900 |
2021/07/28 | 285 | 287 | 280 | 282 | 205,200 |
2021/07/27 | 280 | 293 | 277 | 288 | 405,300 |
2021/07/26 | 275 | 280 | 272 | 278 | 123,800 |
2021/07/21 | 270 | 275 | 268 | 274 | 97,700 |
2021/07/20 | 268 | 272 | 267 | 269 | 103,100 |
2021/07/19 | 272 | 274 | 267 | 272 | 108,400 |
2021/07/16 | 268 | 277 | 267 | 275 | 130,800 |
2021/07/15 | 273 | 276 | 267 | 268 | 215,400 |
2021/07/14 | 266 | 276 | 266 | 275 | 115,200 |
2021/07/13 | 266 | 271 | 266 | 267 | 142,000 |
2021/07/12 | 266 | 272 | 265 | 266 | 168,000 |
2021/07/09 | 264 | 264 | 259 | 262 | 254,900 |
2021/07/08 | 275 | 275 | 267 | 267 | 242,400 |
2021/07/07 | 271 | 276 | 270 | 273 | 111,700 |
2021/07/06 | 276 | 276 | 272 | 273 | 202,400 |
2021/07/05 | 278 | 278 | 273 | 275 | 173,700 |
2021/07/02 | 278 | 283 | 276 | 278 | 126,600 |
2021/07/01 | 281 | 287 | 276 | 277 | 276,700 |
2021/06/30 | 285 | 290 | 283 | 285 | 148,300 |
2021/06/29 | 289 | 303 | 278 | 283 | 851,700 |
2021/06/28 | 297 | 304 | 287 | 290 | 1,073,400 |
2021/06/25 | 285 | 305 | 284 | 302 | 1,822,600 |
2021/06/24 | 288 | 310 | 278 | 282 | 6,130,700 |
2021/06/23 | 262 | 277 | 262 | 272 | 337,000 |
2021/06/22 | 265 | 266 | 259 | 265 | 153,000 |
2021/06/21 | 263 | 264 | 256 | 259 | 164,800 |
2021/06/18 | 269 | 274 | 264 | 267 | 159,300 |
2021/06/17 | 270 | 272 | 266 | 269 | 97,500 |
2021/06/16 | 261 | 272 | 261 | 270 | 210,600 |
2021/06/15 | 262 | 265 | 259 | 262 | 100,200 |
2021/06/14 | 264 | 264 | 256 | 260 | 121,000 |
2021/06/11 | 268 | 268 | 262 | 262 | 125,600 |
2021/06/10 | 266 | 273 | 264 | 265 | 148,100 |
2021/06/09 | 276 | 276 | 265 | 265 | 225,700 |
2021/06/08 | 280 | 284 | 270 | 273 | 387,100 |
2021/06/07 | 264 | 285 | 264 | 278 | 709,200 |
2021/06/04 | 256 | 271 | 253 | 262 | 302,600 |
2021/06/03 | 253 | 256 | 250 | 255 | 78,600 |
2021/06/02 | 254 | 257 | 252 | 252 | 108,000 |
2021/06/01 | 252 | 258 | 248 | 254 | 192,800 |
2021/05/31 | 253 | 255 | 248 | 251 | 108,500 |
2021/05/28 | 251 | 255 | 250 | 254 | 99,200 |
2021/05/27 | 255 | 256 | 250 | 252 | 160,600 |
2021/05/26 | 253 | 258 | 251 | 255 | 119,600 |
2021/05/25 | 257 | 259 | 251 | 253 | 195,700 |
2021/05/24 | 259 | 260 | 255 | 257 | 121,700 |
2021/05/21 | 261 | 267 | 258 | 259 | 212,300 |
2021/05/20 | 251 | 260 | 251 | 256 | 108,300 |
2021/05/19 | 263 | 264 | 245 | 254 | 382,100 |
2021/05/18 | 241 | 272 | 241 | 261 | 453,900 |
2021/05/17 | 261 | 265 | 240 | 243 | 836,800 |
2021/05/14 | 269 | 284 | 268 | 277 | 342,600 |
2021/05/13 | 272 | 275 | 266 | 266 | 372,700 |
2021/05/12 | 285 | 288 | 271 | 280 | 398,700 |
2021/05/11 | 286 | 292 | 282 | 286 | 272,700 |
2021/05/10 | 292 | 293 | 284 | 286 | 171,200 |
2021/05/07 | 288 | 293 | 286 | 289 | 205,200 |
2021/05/06 | 285 | 291 | 285 | 288 | 118,200 |
2021/04/30 | 293 | 293 | 283 | 285 | 256,600 |
2021/04/28 | 290 | 296 | 288 | 292 | 195,700 |
2021/04/27 | 298 | 298 | 287 | 289 | 309,000 |
2021/04/26 | 288 | 298 | 286 | 294 | 217,100 |
2021/04/23 | 290 | 298 | 285 | 287 | 245,600 |
2021/04/22 | 298 | 298 | 290 | 292 | 261,600 |
2021/04/21 | 296 | 300 | 290 | 298 | 332,800 |
2021/04/20 | 300 | 307 | 291 | 303 | 673,700 |
2021/04/19 | 313 | 314 | 300 | 305 | 654,400 |
2021/04/16 | 340 | 343 | 306 | 309 | 2,293,300 |
2021/04/15 | 325 | 338 | 325 | 334 | 682,000 |
2021/04/14 | 333 | 342 | 323 | 325 | 1,233,700 |
2021/04/13 | 318 | 334 | 314 | 333 | 1,498,800 |
2021/04/12 | 330 | 335 | 311 | 312 | 842,400 |
2021/04/09 | 319 | 330 | 319 | 325 | 493,500 |
2021/04/08 | 329 | 342 | 319 | 319 | 942,700 |
2021/04/07 | 333 | 338 | 320 | 325 | 1,092,900 |
2021/04/06 | 325 | 345 | 323 | 332 | 1,721,600 |
2021/04/05 | 326 | 332 | 322 | 326 | 725,800 |
2021/04/02 | 322 | 346 | 318 | 326 | 2,220,300 |
2021/04/01 | 325 | 334 | 312 | 317 | 1,100,600 |
2021/03/31 | 308 | 338 | 307 | 331 | 2,048,600 |
2021/03/30 | 305 | 312 | 291 | 307 | 666,600 |
2021/03/29 | 310 | 326 | 304 | 305 | 1,387,500 |
2021/03/26 | 298 | 315 | 298 | 309 | 768,700 |
2021/03/25 | 291 | 302 | 285 | 296 | 538,800 |
2021/03/24 | 284 | 298 | 284 | 292 | 746,700 |
2021/03/23 | 295 | 301 | 289 | 289 | 592,100 |
2021/03/22 | 293 | 294 | 287 | 290 | 385,500 |
2021/03/19 | 290 | 296 | 283 | 288 | 348,400 |
2021/03/18 | 284 | 307 | 284 | 286 | 985,800 |
2021/03/17 | 282 | 300 | 280 | 284 | 732,600 |
2021/03/16 | 271 | 290 | 265 | 281 | 913,200 |
2021/03/15 | 264 | 270 | 261 | 269 | 266,200 |
2021/03/12 | 263 | 270 | 263 | 266 | 184,900 |
2021/03/11 | 268 | 269 | 259 | 263 | 240,800 |
2021/03/10 | 266 | 281 | 265 | 271 | 526,800 |
2021/03/09 | 244 | 280 | 239 | 271 | 1,551,600 |
2021/03/08 | 246 | 250 | 240 | 240 | 163,200 |
2021/03/05 | 245 | 246 | 234 | 243 | 448,500 |
2021/03/04 | 256 | 258 | 244 | 248 | 535,200 |
2021/03/03 | 259 | 263 | 257 | 257 | 180,800 |
2021/03/02 | 264 | 266 | 258 | 258 | 313,500 |
2021/03/01 | 264 | 266 | 261 | 264 | 204,100 |
2021/02/26 | 270 | 271 | 261 | 262 | 408,000 |
2021/02/25 | 261 | 273 | 258 | 273 | 437,300 |
2021/02/24 | 268 | 268 | 259 | 259 | 379,700 |
2021/02/22 | 267 | 272 | 264 | 266 | 457,200 |
2021/02/19 | 260 | 275 | 260 | 268 | 791,000 |
2021/02/18 | 272 | 274 | 265 | 268 | 765,400 |
2021/02/17 | 285 | 287 | 273 | 274 | 1,781,400 |
2021/02/16 | 271 | 294 | 267 | 276 | 5,163,100 |
2021/02/15 | 336 | 337 | 316 | 330 | 1,218,300 |
2021/02/12 | 325 | 347 | 322 | 337 | 1,307,900 |
2021/02/10 | 326 | 326 | 318 | 323 | 385,900 |
2021/02/09 | 321 | 325 | 314 | 324 | 525,400 |
2021/02/08 | 330 | 333 | 319 | 321 | 604,800 |
2021/02/05 | 324 | 327 | 316 | 325 | 494,700 |
2021/02/04 | 315 | 324 | 310 | 321 | 879,100 |
2021/02/03 | 307 | 322 | 301 | 318 | 2,817,700 |
2021/02/02 | 281 | 300 | 279 | 296 | 1,018,000 |
2021/02/01 | 285 | 285 | 277 | 280 | 335,100 |
2021/01/29 | 283 | 288 | 267 | 281 | 975,700 |
2021/01/28 | 276 | 279 | 273 | 279 | 388,000 |
2021/01/27 | 292 | 292 | 280 | 284 | 593,100 |
2021/01/26 | 286 | 298 | 284 | 290 | 671,000 |
2021/01/25 | 282 | 294 | 277 | 287 | 522,600 |
2021/01/22 | 285 | 285 | 274 | 277 | 536,300 |
2021/01/21 | 278 | 285 | 275 | 284 | 566,700 |
2021/01/20 | 272 | 282 | 269 | 278 | 525,400 |
2021/01/19 | 272 | 272 | 267 | 270 | 190,000 |
2021/01/18 | 270 | 274 | 262 | 271 | 496,200 |
2021/01/15 | 289 | 289 | 265 | 266 | 1,021,600 |
2021/01/14 | 301 | 303 | 280 | 285 | 1,182,900 |
2021/01/13 | 274 | 317 | 272 | 289 | 5,466,200 |
2021/01/12 | 267 | 272 | 264 | 268 | 211,000 |
2021/01/08 | 264 | 268 | 260 | 267 | 204,600 |
2021/01/07 | 273 | 273 | 263 | 263 | 190,100 |
2021/01/06 | 274 | 277 | 268 | 269 | 127,900 |
2021/01/05 | 270 | 274 | 268 | 272 | 141,100 |
2021/01/04 | 280 | 280 | 267 | 271 | 156,900 |