6721 ウインテスト(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 101 | 107 | 98 | 104 | 1,568,800 | 104 |
| 2025-04-03 | 104 | 107 | 101 | 103 | 1,238,400 | 103 |
| 2025-04-02 | 106 | 111 | 105 | 109 | 920,200 | 109 |
| 2025-04-01 | 114 | 115 | 108 | 109 | 1,238,300 | 109 |
| 2025-03-31 | 119 | 119 | 113 | 114 | 1,109,800 | 114 |
| 2025-03-28 | 123 | 123 | 119 | 119 | 972,300 | 119 |
| 2025-03-27 | 128 | 130 | 121 | 122 | 2,099,400 | 122 |
| 2025-03-26 | 124 | 133 | 123 | 133 | 1,874,900 | 133 |
| 2025-03-25 | 124 | 127 | 121 | 124 | 762,500 | 124 |
| 2025-03-24 | 124 | 125 | 120 | 124 | 1,129,000 | 124 |
| 2025-03-21 | 123 | 131 | 123 | 123 | 2,540,300 | 123 |
| 2025-03-19 | 123 | 125 | 122 | 122 | 1,201,300 | 122 |
| 2025-03-18 | 126 | 128 | 123 | 124 | 1,485,300 | 124 |
| 2025-03-17 | 129 | 130 | 125 | 125 | 1,282,900 | 125 |
| 2025-03-14 | 127 | 129 | 125 | 129 | 1,927,800 | 129 |
| 2025-03-13 | 131 | 134 | 126 | 127 | 2,824,600 | 127 |
| 2025-03-12 | 128 | 134 | 125 | 133 | 2,786,000 | 133 |
| 2025-03-11 | 135 | 147 | 128 | 130 | 6,251,500 | 130 |
| 2025-03-10 | 158 | 159 | 140 | 142 | 6,778,500 | 142 |
| 2025-03-07 | 182 | 185 | 143 | 156 | 26,789,100 | 156 |
| 2025-03-06 | 152 | 167 | 149 | 167 | 4,478,300 | 167 |
| 2025-03-05 | 114 | 117 | 111 | 117 | 1,283,000 | 117 |
| 2025-03-04 | 118 | 119 | 111 | 113 | 2,083,800 | 113 |
| 2025-03-03 | 125 | 127 | 118 | 119 | 1,999,200 | 119 |
| 2025-02-28 | 125 | 131 | 121 | 124 | 2,398,600 | 124 |
| 2025-02-27 | 130 | 133 | 124 | 124 | 2,103,000 | 124 |
| 2025-02-26 | 137 | 141 | 127 | 129 | 2,846,200 | 129 |
| 2025-02-25 | 141 | 149 | 138 | 138 | 2,148,000 | 138 |
| 2025-02-21 | 151 | 153 | 144 | 145 | 2,996,100 | 145 |
| 2025-02-20 | 162 | 167 | 152 | 155 | 5,989,100 | 155 |
| 2025-02-19 | 164 | 174 | 150 | 167 | 11,815,800 | 167 |
| 2025-02-18 | 138 | 184 | 138 | 167 | 19,203,600 | 167 |
| 2025-02-17 | 126 | 141 | 123 | 139 | 6,411,100 | 139 |
| 2025-02-14 | 170 | 170 | 140 | 143 | 12,156,600 | 143 |
| 2025-02-13 | 142 | 151 | 141 | 146 | 2,317,200 | 146 |
| 2025-02-12 | 148 | 149 | 137 | 144 | 4,572,400 | 144 |
| 2025-02-10 | 150 | 162 | 146 | 148 | 7,988,900 | 148 |
| 2025-02-07 | 146 | 169 | 142 | 150 | 15,071,000 | 150 |
| 2025-02-06 | 188 | 189 | 148 | 148 | 20,437,400 | 148 |
| 2025-02-05 | 212 | 217 | 183 | 198 | 16,396,800 | 198 |
| 2025-02-04 | 286 | 317 | 181 | 200 | 33,723,900 | 200 |
| 2025-02-03 | 224 | 238 | 220 | 238 | 12,993,900 | 238 |
| 2025-01-31 | 147 | 188 | 146 | 188 | 31,811,200 | 188 |
| 2025-01-30 | 148 | 166 | 133 | 138 | 48,104,500 | 138 |
| 2025-01-29 | 96 | 116 | 96 | 116 | 16,262,600 | 116 |
| 2025-01-28 | 95 | 97 | 86 | 86 | 2,547,200 | 86 |
| 2025-01-27 | 87 | 102 | 85 | 94 | 6,221,200 | 94 |
| 2025-01-24 | 85 | 87 | 84 | 85 | 1,009,600 | 85 |
| 2025-01-23 | 86 | 89 | 85 | 87 | 805,000 | 87 |
| 2025-01-22 | 83 | 89 | 82 | 86 | 1,972,300 | 86 |
| 2025-01-21 | 91 | 93 | 81 | 83 | 2,074,100 | 83 |
| 2025-01-20 | 86 | 88 | 83 | 87 | 610,400 | 87 |
| 2025-01-17 | 86 | 89 | 85 | 85 | 460,200 | 85 |
| 2025-01-16 | 88 | 88 | 83 | 84 | 662,400 | 84 |
| 2025-01-15 | 90 | 91 | 86 | 88 | 557,900 | 88 |
| 2025-01-14 | 89 | 90 | 83 | 90 | 1,772,600 | 90 |
| 2025-01-10 | 93 | 94 | 90 | 91 | 1,491,500 | 91 |
| 2025-01-09 | 96 | 99 | 92 | 94 | 1,489,800 | 94 |
| 2025-01-08 | 106 | 106 | 95 | 96 | 3,251,400 | 96 |
| 2025-01-07 | 110 | 113 | 105 | 106 | 2,346,100 | 106 |
| 2025-01-06 | 107 | 123 | 105 | 111 | 4,307,800 | 111 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2004-01-27]1株→3株