6721 ウインテスト(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 70 | 71 | 69 | 70 | 202,500 | 70 |
| 2024-11-20 | 70 | 70 | 68 | 69 | 136,700 | 69 |
| 2024-11-19 | 68 | 70 | 68 | 69 | 62,900 | 69 |
| 2024-11-18 | 66 | 68 | 66 | 68 | 121,000 | 68 |
| 2024-11-15 | 70 | 70 | 67 | 67 | 121,400 | 67 |
| 2024-11-14 | 69 | 70 | 68 | 70 | 83,700 | 70 |
| 2024-11-13 | 69 | 70 | 68 | 68 | 113,600 | 68 |
| 2024-11-12 | 70 | 72 | 70 | 70 | 125,600 | 70 |
| 2024-11-11 | 70 | 71 | 69 | 69 | 115,400 | 69 |
| 2024-11-08 | 68 | 69 | 68 | 69 | 80,600 | 69 |
| 2024-11-07 | 70 | 70 | 68 | 69 | 104,100 | 69 |
| 2024-11-06 | 68 | 71 | 67 | 68 | 185,700 | 68 |
| 2024-11-05 | 69 | 69 | 67 | 68 | 106,500 | 68 |
| 2024-11-01 | 70 | 70 | 68 | 68 | 155,200 | 68 |
| 2024-10-31 | 70 | 71 | 68 | 71 | 111,400 | 71 |
| 2024-10-30 | 69 | 70 | 68 | 70 | 74,000 | 70 |
| 2024-10-29 | 65 | 69 | 65 | 69 | 81,300 | 69 |
| 2024-10-28 | 63 | 65 | 63 | 65 | 179,000 | 65 |
| 2024-10-25 | 67 | 67 | 62 | 64 | 404,600 | 64 |
| 2024-10-24 | 67 | 68 | 66 | 66 | 52,000 | 66 |
| 2024-10-23 | 69 | 70 | 66 | 67 | 258,800 | 67 |
| 2024-10-22 | 72 | 72 | 68 | 70 | 235,600 | 70 |
| 2024-10-21 | 72 | 84 | 71 | 71 | 1,525,200 | 71 |
| 2024-10-18 | 71 | 71 | 69 | 69 | 65,900 | 69 |
| 2024-10-17 | 70 | 72 | 70 | 70 | 45,400 | 70 |
| 2024-10-16 | 72 | 72 | 70 | 72 | 109,900 | 72 |
| 2024-10-15 | 72 | 73 | 70 | 73 | 96,900 | 73 |
| 2024-10-11 | 72 | 73 | 71 | 72 | 103,000 | 72 |
| 2024-10-10 | 74 | 75 | 72 | 72 | 67,300 | 72 |
| 2024-10-09 | 76 | 76 | 72 | 74 | 231,900 | 74 |
| 2024-10-08 | 78 | 79 | 74 | 76 | 161,800 | 76 |
| 2024-10-07 | 80 | 80 | 76 | 77 | 172,500 | 77 |
| 2024-10-04 | 80 | 81 | 79 | 79 | 119,700 | 79 |
| 2024-10-03 | 82 | 82 | 80 | 80 | 52,200 | 80 |
| 2024-10-02 | 81 | 82 | 80 | 80 | 47,200 | 80 |
| 2024-10-01 | 81 | 82 | 80 | 81 | 63,500 | 81 |
| 2024-09-30 | 81 | 82 | 80 | 80 | 50,700 | 80 |
| 2024-09-27 | 83 | 83 | 80 | 83 | 118,600 | 83 |
| 2024-09-26 | 84 | 84 | 81 | 81 | 71,200 | 81 |
| 2024-09-25 | 82 | 83 | 81 | 83 | 71,200 | 83 |
| 2024-09-24 | 85 | 85 | 82 | 82 | 67,000 | 82 |
| 2024-09-20 | 85 | 85 | 83 | 83 | 138,100 | 83 |
| 2024-09-19 | 84 | 87 | 82 | 85 | 138,000 | 85 |
| 2024-09-18 | 82 | 84 | 81 | 83 | 114,500 | 83 |
| 2024-09-17 | 85 | 85 | 81 | 81 | 219,800 | 81 |
| 2024-09-13 | 87 | 87 | 83 | 83 | 158,300 | 83 |
| 2024-09-12 | 86 | 88 | 85 | 86 | 118,500 | 86 |
| 2024-09-11 | 87 | 88 | 83 | 85 | 242,900 | 85 |
| 2024-09-10 | 84 | 90 | 83 | 87 | 348,600 | 87 |
| 2024-09-09 | 81 | 86 | 80 | 85 | 564,500 | 85 |
| 2024-09-06 | 90 | 91 | 87 | 88 | 363,000 | 88 |
| 2024-09-05 | 92 | 92 | 88 | 90 | 394,400 | 90 |
| 2024-09-04 | 91 | 93 | 88 | 90 | 870,700 | 90 |
| 2024-09-03 | 94 | 102 | 93 | 96 | 1,295,500 | 96 |
| 2024-09-02 | 99 | 99 | 92 | 93 | 528,400 | 93 |
| 2024-08-30 | 97 | 100 | 93 | 96 | 1,069,100 | 96 |
| 2024-08-29 | 109 | 110 | 97 | 97 | 1,771,800 | 97 |
| 2024-08-28 | 112 | 114 | 103 | 113 | 3,358,200 | 113 |
| 2024-08-27 | 99 | 120 | 97 | 119 | 13,465,100 | 119 |
| 2024-08-26 | 91 | 98 | 90 | 92 | 963,400 | 92 |
| 2024-08-23 | 100 | 104 | 93 | 94 | 3,698,900 | 94 |
| 2024-08-22 | 91 | 108 | 82 | 106 | 10,777,300 | 106 |
| 2024-08-21 | 68 | 91 | 68 | 86 | 6,526,900 | 86 |
| 2024-08-20 | 67 | 69 | 66 | 67 | 137,700 | 67 |
| 2024-08-19 | 65 | 67 | 64 | 65 | 80,200 | 65 |
| 2024-08-16 | 65 | 66 | 64 | 65 | 127,300 | 65 |
| 2024-08-15 | 65 | 66 | 63 | 65 | 268,200 | 65 |
| 2024-08-14 | 67 | 68 | 66 | 66 | 135,900 | 66 |
| 2024-08-13 | 64 | 67 | 64 | 67 | 206,400 | 67 |
| 2024-08-09 | 64 | 66 | 63 | 63 | 235,100 | 63 |
| 2024-08-08 | 62 | 64 | 62 | 64 | 248,700 | 64 |
| 2024-08-07 | 59 | 64 | 58 | 63 | 358,100 | 63 |
| 2024-08-06 | 59 | 62 | 56 | 59 | 935,700 | 59 |
| 2024-08-05 | 78 | 79 | 50 | 57 | 1,478,800 | 57 |
| 2024-08-02 | 83 | 83 | 79 | 80 | 268,900 | 80 |
| 2024-08-01 | 85 | 86 | 83 | 84 | 69,400 | 84 |
| 2024-07-31 | 84 | 86 | 83 | 85 | 70,600 | 85 |
| 2024-07-30 | 85 | 86 | 83 | 84 | 156,100 | 84 |
| 2024-07-29 | 84 | 87 | 83 | 85 | 137,300 | 85 |
| 2024-07-26 | 85 | 98 | 82 | 83 | 1,141,800 | 83 |
| 2024-07-25 | 85 | 88 | 85 | 85 | 52,300 | 85 |
| 2024-07-24 | 86 | 89 | 86 | 86 | 110,700 | 86 |
| 2024-07-23 | 88 | 88 | 86 | 88 | 81,200 | 88 |
| 2024-07-22 | 89 | 90 | 87 | 87 | 93,900 | 87 |
| 2024-07-19 | 85 | 88 | 84 | 88 | 95,700 | 88 |
| 2024-07-18 | 85 | 86 | 84 | 84 | 45,100 | 84 |
| 2024-07-17 | 86 | 86 | 85 | 85 | 16,700 | 85 |
| 2024-07-16 | 86 | 86 | 84 | 85 | 42,000 | 85 |
| 2024-07-12 | 84 | 86 | 83 | 85 | 95,000 | 85 |
| 2024-07-11 | 84 | 85 | 82 | 85 | 51,700 | 85 |
| 2024-07-10 | 83 | 84 | 82 | 84 | 30,600 | 84 |
| 2024-07-09 | 82 | 84 | 82 | 84 | 78,000 | 84 |
| 2024-07-08 | 85 | 85 | 82 | 82 | 43,700 | 82 |
| 2024-07-05 | 84 | 85 | 82 | 84 | 144,400 | 84 |
| 2024-07-04 | 87 | 87 | 84 | 85 | 88,700 | 85 |
| 2024-07-03 | 87 | 88 | 85 | 86 | 166,900 | 86 |
| 2024-07-02 | 89 | 89 | 87 | 87 | 86,700 | 87 |
| 2024-07-01 | 89 | 90 | 88 | 88 | 43,100 | 88 |
| 2024-06-28 | 89 | 90 | 88 | 89 | 43,000 | 89 |
| 2024-06-27 | 89 | 90 | 88 | 89 | 58,900 | 89 |
| 2024-06-26 | 90 | 93 | 90 | 90 | 111,500 | 90 |
| 2024-06-25 | 91 | 91 | 88 | 89 | 245,800 | 89 |
| 2024-06-24 | 93 | 93 | 90 | 91 | 156,300 | 91 |
| 2024-06-21 | 93 | 94 | 92 | 92 | 109,200 | 92 |
| 2024-06-20 | 95 | 95 | 90 | 91 | 131,300 | 91 |
| 2024-06-19 | 95 | 95 | 92 | 94 | 170,600 | 94 |
| 2024-06-18 | 95 | 96 | 90 | 94 | 350,700 | 94 |
| 2024-06-17 | 89 | 100 | 87 | 96 | 980,900 | 96 |
| 2024-06-14 | 88 | 88 | 85 | 87 | 82,600 | 87 |
| 2024-06-13 | 86 | 89 | 85 | 88 | 137,700 | 88 |
| 2024-06-12 | 85 | 86 | 84 | 85 | 57,700 | 85 |
| 2024-06-11 | 82 | 85 | 82 | 84 | 86,800 | 84 |
| 2024-06-10 | 83 | 84 | 82 | 83 | 46,600 | 83 |
| 2024-06-07 | 82 | 83 | 81 | 82 | 121,100 | 82 |
| 2024-06-06 | 81 | 82 | 81 | 81 | 21,500 | 81 |
| 2024-06-05 | 82 | 82 | 81 | 81 | 35,900 | 81 |
| 2024-06-04 | 82 | 82 | 80 | 82 | 38,800 | 82 |
| 2024-06-03 | 82 | 82 | 80 | 81 | 55,900 | 81 |
| 2024-05-31 | 80 | 81 | 80 | 80 | 25,700 | 80 |
| 2024-05-30 | 80 | 81 | 78 | 81 | 116,400 | 81 |
| 2024-05-29 | 81 | 82 | 79 | 79 | 115,600 | 79 |
| 2024-05-28 | 82 | 82 | 81 | 81 | 57,800 | 81 |
| 2024-05-27 | 81 | 82 | 80 | 81 | 64,000 | 81 |
| 2024-05-24 | 82 | 82 | 80 | 81 | 79,400 | 81 |
| 2024-05-23 | 84 | 84 | 81 | 82 | 42,200 | 82 |
| 2024-05-22 | 82 | 84 | 82 | 83 | 60,600 | 83 |
| 2024-05-21 | 83 | 84 | 82 | 82 | 38,400 | 82 |
| 2024-05-20 | 81 | 85 | 81 | 83 | 187,000 | 83 |
| 2024-05-17 | 81 | 82 | 80 | 81 | 51,700 | 81 |
| 2024-05-16 | 81 | 82 | 80 | 80 | 80,100 | 80 |
| 2024-05-15 | 80 | 82 | 80 | 81 | 51,700 | 81 |
| 2024-05-14 | 80 | 81 | 79 | 80 | 29,200 | 80 |
| 2024-05-13 | 80 | 81 | 79 | 80 | 56,100 | 80 |
| 2024-05-10 | 80 | 81 | 80 | 80 | 65,600 | 80 |
| 2024-05-09 | 81 | 82 | 80 | 80 | 7,500 | 80 |
| 2024-05-08 | 81 | 82 | 80 | 80 | 30,600 | 80 |
| 2024-05-07 | 81 | 82 | 81 | 81 | 52,000 | 81 |
| 2024-05-02 | 81 | 82 | 80 | 81 | 17,900 | 81 |
| 2024-05-01 | 81 | 82 | 81 | 81 | 17,300 | 81 |
| 2024-04-30 | 82 | 82 | 81 | 81 | 34,000 | 81 |
| 2024-04-26 | 82 | 82 | 81 | 81 | 42,900 | 81 |
| 2024-04-25 | 82 | 82 | 80 | 81 | 67,600 | 81 |
| 2024-04-24 | 82 | 83 | 78 | 82 | 227,700 | 82 |
| 2024-04-23 | 81 | 82 | 80 | 81 | 33,700 | 81 |
| 2024-04-22 | 80 | 81 | 79 | 80 | 98,900 | 80 |
| 2024-04-19 | 83 | 83 | 78 | 79 | 237,500 | 79 |
| 2024-04-18 | 81 | 83 | 81 | 83 | 43,500 | 83 |
| 2024-04-17 | 83 | 84 | 81 | 81 | 127,300 | 81 |
| 2024-04-16 | 85 | 85 | 81 | 83 | 270,000 | 83 |
| 2024-04-15 | 87 | 87 | 85 | 85 | 71,500 | 85 |
| 2024-04-12 | 88 | 89 | 85 | 86 | 239,100 | 86 |
| 2024-04-11 | 92 | 92 | 88 | 88 | 150,800 | 88 |
| 2024-04-10 | 87 | 91 | 87 | 90 | 248,600 | 90 |
| 2024-04-09 | 85 | 91 | 84 | 87 | 388,200 | 87 |
| 2024-04-08 | 82 | 85 | 82 | 83 | 109,100 | 83 |
| 2024-04-05 | 82 | 83 | 82 | 82 | 56,600 | 82 |
| 2024-04-04 | 84 | 84 | 83 | 83 | 43,500 | 83 |
| 2024-04-03 | 83 | 84 | 83 | 83 | 42,000 | 83 |
| 2024-04-02 | 86 | 86 | 83 | 84 | 95,400 | 84 |
| 2024-04-01 | 85 | 86 | 84 | 84 | 86,500 | 84 |
| 2024-03-29 | 84 | 85 | 83 | 85 | 80,600 | 85 |
| 2024-03-28 | 84 | 84 | 82 | 83 | 104,900 | 83 |
| 2024-03-27 | 83 | 84 | 83 | 83 | 43,000 | 83 |
| 2024-03-26 | 85 | 85 | 83 | 83 | 50,400 | 83 |
| 2024-03-25 | 84 | 85 | 83 | 84 | 165,800 | 84 |
| 2024-03-22 | 86 | 86 | 84 | 84 | 141,400 | 84 |
| 2024-03-21 | 86 | 87 | 85 | 85 | 68,000 | 85 |
| 2024-03-19 | 86 | 86 | 85 | 86 | 48,900 | 86 |
| 2024-03-18 | 87 | 87 | 85 | 86 | 160,400 | 86 |
| 2024-03-15 | 87 | 87 | 85 | 86 | 35,500 | 86 |
| 2024-03-14 | 87 | 87 | 85 | 87 | 110,100 | 87 |
| 2024-03-13 | 86 | 87 | 85 | 86 | 96,700 | 86 |
| 2024-03-12 | 87 | 87 | 85 | 85 | 94,800 | 85 |
| 2024-03-11 | 87 | 88 | 85 | 87 | 283,000 | 87 |
| 2024-03-08 | 88 | 89 | 87 | 87 | 94,100 | 87 |
| 2024-03-07 | 89 | 90 | 87 | 87 | 165,700 | 87 |
| 2024-03-06 | 87 | 90 | 86 | 89 | 263,600 | 89 |
| 2024-03-05 | 90 | 90 | 87 | 89 | 140,800 | 89 |
| 2024-03-04 | 89 | 90 | 88 | 89 | 136,100 | 89 |
| 2024-03-01 | 92 | 93 | 89 | 89 | 115,300 | 89 |
| 2024-02-29 | 93 | 93 | 91 | 92 | 60,000 | 92 |
| 2024-02-28 | 91 | 94 | 91 | 92 | 111,500 | 92 |
| 2024-02-27 | 88 | 92 | 88 | 91 | 245,300 | 91 |
| 2024-02-26 | 89 | 90 | 87 | 87 | 156,400 | 87 |
| 2024-02-22 | 91 | 91 | 88 | 88 | 88,600 | 88 |
| 2024-02-21 | 91 | 91 | 89 | 89 | 69,800 | 89 |
| 2024-02-20 | 90 | 91 | 88 | 90 | 76,800 | 90 |
| 2024-02-19 | 87 | 91 | 87 | 89 | 119,600 | 89 |
| 2024-02-16 | 87 | 87 | 84 | 87 | 180,900 | 87 |
| 2024-02-15 | 89 | 89 | 84 | 85 | 410,000 | 85 |
| 2024-02-14 | 92 | 92 | 89 | 90 | 115,700 | 90 |
| 2024-02-13 | 93 | 94 | 91 | 92 | 165,600 | 92 |
| 2024-02-09 | 93 | 96 | 93 | 94 | 219,400 | 94 |
| 2024-02-08 | 93 | 95 | 92 | 95 | 121,400 | 95 |
| 2024-02-07 | 92 | 94 | 92 | 92 | 68,300 | 92 |
| 2024-02-06 | 94 | 94 | 92 | 92 | 52,200 | 92 |
| 2024-02-05 | 92 | 94 | 92 | 94 | 79,100 | 94 |
| 2024-02-02 | 92 | 93 | 92 | 92 | 26,400 | 92 |
| 2024-02-01 | 93 | 93 | 91 | 92 | 68,800 | 92 |
| 2024-01-31 | 92 | 94 | 92 | 94 | 61,800 | 94 |
| 2024-01-30 | 93 | 93 | 91 | 92 | 64,500 | 92 |
| 2024-01-29 | 93 | 93 | 92 | 92 | 47,900 | 92 |
| 2024-01-26 | 92 | 93 | 91 | 91 | 78,000 | 91 |
| 2024-01-25 | 93 | 94 | 92 | 92 | 98,500 | 92 |
| 2024-01-24 | 93 | 95 | 93 | 94 | 92,400 | 94 |
| 2024-01-23 | 94 | 95 | 92 | 92 | 169,400 | 92 |
| 2024-01-22 | 92 | 95 | 92 | 95 | 292,700 | 95 |
| 2024-01-19 | 89 | 92 | 88 | 90 | 214,900 | 90 |
| 2024-01-18 | 88 | 88 | 86 | 88 | 198,300 | 88 |
| 2024-01-17 | 91 | 91 | 87 | 87 | 423,200 | 87 |
| 2024-01-16 | 95 | 95 | 90 | 91 | 870,200 | 91 |
| 2024-01-15 | 91 | 110 | 89 | 95 | 5,347,600 | 95 |
| 2024-01-12 | 91 | 92 | 90 | 91 | 90,400 | 91 |
| 2024-01-11 | 93 | 94 | 92 | 92 | 50,100 | 92 |
| 2024-01-10 | 94 | 94 | 92 | 93 | 62,800 | 93 |
| 2024-01-09 | 93 | 94 | 93 | 93 | 35,800 | 93 |
| 2024-01-05 | 95 | 95 | 92 | 93 | 65,600 | 93 |
| 2024-01-04 | 91 | 95 | 90 | 94 | 112,700 | 94 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2004-01-27]1株→3株
