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
2025-08-22	127	131	125	127	950,000	127
2025-08-21	133	134	127	127	1,041,500	127
2025-08-20	125	134	121	132	2,116,100	132
2025-08-19	122	126	120	124	592,900	124
2025-08-18	118	125	117	123	944,800	123
2025-08-15	114	119	113	116	1,326,500	116
2025-08-14	121	124	119	123	624,000	123
2025-08-13	120	123	119	121	581,300	121
2025-08-12	122	123	119	121	1,135,700	121
2025-08-08	124	125	121	123	635,900	123
2025-08-07	125	126	123	124	1,079,400	124
2025-08-06	127	130	124	126	1,656,900	126
2025-08-05	127	137	126	129	2,659,200	129
2025-08-04	123	129	122	126	930,600	126
2025-08-01	132	132	127	127	2,436,400	127
2025-07-31	125	141	124	133	7,632,100	133
2025-07-30	121	128	121	124	2,168,700	124
2025-07-29	124	125	121	121	1,395,700	121
2025-07-28	123	129	121	124	2,292,000	124
2025-07-25	132	136	123	124	5,246,200	124
2025-07-24	137	151	129	131	14,716,500	131
2025-07-23	131	174	128	139	35,919,700	139
2025-07-22	146	167	132	133	16,591,800	133
2025-07-18	161	177	145	151	37,901,800	151
2025-07-17	107	156	106	156	45,941,600	156
2025-07-16	104	110	103	106	1,638,300	106
2025-07-15	106	108	103	103	630,600	103
2025-07-14	105	107	101	106	1,242,600	106
2025-07-11	103	109	103	107	931,300	107
2025-07-10	103	105	101	104	1,040,000	104
2025-07-09	102	103	100	102	391,800	102
2025-07-08	100	104	99	102	584,800	102
2025-07-07	99	101	98	101	365,400	101
2025-07-04	100	101	98	99	306,900	99
2025-07-03	98	100	97	99	331,900	99
2025-07-02	98	101	96	99	712,400	99
2025-07-01	103	103	98	99	1,370,500	99
2025-06-30	104	106	102	103	616,300	103
2025-06-27	104	105	102	103	451,100	103
2025-06-26	105	105	103	104	425,600	104
2025-06-25	104	104	101	102	504,300	102
2025-06-24	103	105	103	104	402,700	104
2025-06-23	104	104	101	104	710,100	104
2025-06-20	109	112	104	105	1,504,500	105
2025-06-19	114	125	108	108	5,046,700	108
2025-06-18	110	114	109	114	969,500	114
2025-06-17	109	110	108	109	653,800	109
2025-06-16	108	109	104	109	944,100	109
2025-06-13	112	113	108	108	722,200	108
2025-06-12	113	114	109	112	690,300	112
2025-06-11	113	116	108	111	1,886,500	111
2025-06-10	108	118	108	113	2,139,800	113
2025-06-09	105	109	103	108	649,900	108
2025-06-06	110	111	104	106	672,700	106
2025-06-05	102	110	102	109	1,276,700	109
2025-06-04	104	105	102	102	549,900	102
2025-06-03	102	105	102	102	448,600	102
2025-06-02	101	103	100	101	543,000	101
2025-05-30	104	104	100	101	792,500	101
2025-05-29	103	105	102	103	990,600	103
2025-05-28	106	108	102	103	907,500	103
2025-05-27	106	108	105	105	493,000	105
2025-05-26	107	111	106	106	890,000	106
2025-05-23	112	114	106	106	1,209,500	106
2025-05-22	111	117	110	115	793,300	115
2025-05-21	112	113	108	113	833,900	113
2025-05-20	110	115	110	111	587,600	111
2025-05-19	106	112	105	110	926,100	110
2025-05-16	99	112	98	106	2,130,900	106
2025-05-15	105	106	103	104	632,900	104
2025-05-14	103	107	102	107	1,048,800	107
2025-05-13	103	105	102	103	574,400	103
2025-05-12	102	103	100	101	348,900	101
2025-05-09	102	103	101	101	421,300	101
2025-05-08	107	109	101	101	1,614,100	101
2025-05-07	104	104	101	102	839,600	102
2025-05-02	106	106	104	105	546,800	105
2025-05-01	112	121	105	106	6,930,000	106
2025-04-30	110	113	109	111	800,900	111
2025-04-28	113	114	107	109	1,230,100	109
2025-04-25	106	113	106	113	842,200	113
2025-04-24	107	109	105	106	753,100	106
2025-04-23	108	109	105	106	339,400	106
2025-04-22	108	109	105	106	535,700	106
2025-04-21	110	113	108	108	852,400	108
2025-04-18	108	111	108	110	445,200	110
2025-04-17	107	110	105	109	653,400	109
2025-04-16	111	112	106	107	586,500	107
2025-04-15	110	112	109	110	670,300	110
2025-04-14	115	116	109	110	1,463,300	110
2025-04-11	109	111	106	111	1,119,700	111
2025-04-10	117	117	108	110	2,060,000	110
2025-04-09	105	128	103	107	9,378,800	107
2025-04-08	102	111	98	105	1,383,300	105
2025-04-07	95	101	92	93	2,251,700	93
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

2025年08月
日	月	火	水	木	金	土
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30
31
« 07月31日