日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/15 78 80 77 79 265,700
2026/06/12 79 79 77 78 187,600
2026/06/11 78 80 76 79 230,000
2026/06/10 78 79 76 78 461,300
2026/06/09 83 83 78 79 505,200
2026/06/08 83 84 80 81 409,500
2026/06/05 83 87 82 84 636,200
2026/06/04 83 98 82 84 3,657,500
2026/06/03 78 83 77 81 652,900
2026/06/02 83 83 76 78 1,100,700
2026/06/01 77 86 76 83 2,710,200
2026/05/29 81 82 76 76 838,500
2026/05/28 85 86 81 81 568,600
2026/05/27 87 87 85 86 393,400
2026/05/26 90 91 85 87 723,800
2026/05/25 95 95 88 88 914,200
2026/05/22 94 96 93 93 362,600
2026/05/21 95 96 94 94 211,400
2026/05/20 100 100 93 93 763,400
2026/05/19 97 101 97 99 438,000
2026/05/18 99 99 96 97 646,000
2026/05/15 100 102 99 99 315,700
2026/05/14 101 104 99 99 720,400
2026/05/13 104 104 102 102 255,300
2026/05/12 105 106 104 104 270,200
2026/05/11 107 108 105 105 234,000
2026/05/08 106 110 105 106 516,900
2026/05/07 106 108 104 105 425,800
2026/05/01 105 106 103 106 220,900
2026/04/30 103 106 102 105 224,100
2026/04/28 104 104 102 104 381,800
2026/04/27 109 109 103 104 1,142,000
2026/04/24 103 104 102 102 94,800
2026/04/23 105 106 102 103 302,100
2026/04/22 105 106 104 105 156,900
2026/04/21 109 109 103 105 474,400
2026/04/20 106 110 105 107 806,200
2026/04/17 104 104 102 103 317,300
2026/04/16 103 104 102 103 318,400
2026/04/15 104 104 101 101 264,500
2026/04/14 102 105 102 104 197,800
2026/04/13 101 102 101 102 105,000
2026/04/10 104 104 100 101 255,400
2026/04/09 105 105 102 102 221,700
2026/04/08 104 106 103 104 439,700
2026/04/07 102 104 101 102 204,100
2026/04/06 102 103 101 102 135,200
2026/04/03 103 103 101 101 199,700
2026/03/27 105 106 103 105 420,200
2026/03/26 107 108 103 104 545,400
2026/03/25 106 108 105 107 317,900
2026/03/24 105 106 102 106 487,600
2026/03/23 101 103 99 101 1,699,700
2026/03/19 121 122 108 109 4,058,900
2026/03/18 115 118 114 116 823,700
2026/03/17 114 118 113 114 1,050,300
2026/03/16 109 113 108 112 747,200
2026/03/13 109 111 108 111 516,000
2026/03/12 115 115 109 112 1,421,500
2026/03/11 119 121 112 115 5,331,400
2026/03/10 111 114 109 114 660,500
2026/03/09 106 109 104 109 1,293,400
2026/03/06 113 116 112 113 499,600
2026/03/05 113 117 112 115 818,300
2026/03/04 111 113 106 108 1,311,600
2026/03/03 122 122 113 115 2,155,900
2026/03/02 124 124 119 123 942,400
2026/02/27 124 127 123 126 1,399,800
2026/02/26 119 127 118 125 1,545,300
2026/02/25 122 126 115 118 1,450,300
2026/02/24 120 125 116 121 1,286,800
2026/02/20 120 123 114 123 2,480,600
2026/02/19 138 138 120 120 4,452,500
2026/02/18 142 146 132 138 3,098,100
2026/02/17 135 149 126 142 15,749,900
2026/02/16 123 126 121 122 1,498,100
2026/02/13 121 123 116 119 674,200
2026/02/12 124 125 121 121 441,000
2026/02/10 120 125 119 123 851,800
2026/02/09 118 121 116 119 553,400
2026/02/06 118 121 116 116 873,200
2026/02/05 117 121 117 119 394,400
2026/02/04 119 120 117 117 678,800
2026/02/03 120 121 117 121 430,600
2026/02/02 116 121 116 119 1,090,000
2026/01/30 115 119 114 116 1,205,800
2026/01/29 123 126 114 116 4,145,100
2026/01/28 115 149 111 125 18,657,600
2026/01/27 117 117 115 116 247,900
2026/01/26 118 119 114 115 680,500
2026/01/23 115 119 114 118 505,100
2026/01/22 115 121 113 114 1,280,100
2026/01/21 113 117 112 115 795,500
2026/01/20 122 124 115 115 1,495,300
2026/01/19 119 123 117 122 1,044,600
2026/01/16 122 122 117 119 984,000
2026/01/15 114 123 114 122 1,398,700
2026/01/14 114 117 113 114 621,900
2026/01/13 110 117 107 115 1,601,400
2026/01/09 109 110 106 109 622,900
2026/01/08 110 112 108 109 442,300
2026/01/07 108 112 106 110 1,000,200
2026/01/06 112 114 107 109 1,054,600
2026/01/05 111 114 111 113 864,300

このページの先頭へ