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
2024-05-218384828238,40082
2024-05-2081858183187,00083
2024-05-178182808151,70081
2024-05-168182808080,10080
2024-05-158082808151,70081
2024-05-148081798029,20080
2024-05-138081798056,10080
2024-05-108081808065,60080
2024-05-09818280807,50080
2024-05-088182808030,60080
2024-05-078182818152,00081
2024-05-028182808117,90081
2024-05-018182818117,30081
2024-04-308282818134,00081
2024-04-268282818142,90081
2024-04-258282808167,60081
2024-04-2482837882227,70082
2024-04-238182808133,70081
2024-04-228081798098,90080
2024-04-1983837879237,50079
2024-04-188183818343,50083
2024-04-1783848181127,30081
2024-04-1685858183270,00083
2024-04-158787858571,50085
2024-04-1288898586239,10086
2024-04-1192928888150,80088
2024-04-1087918790248,60090
2024-04-0985918487388,20087
2024-04-0882858283109,10083
2024-04-058283828256,60082
2024-04-048484838343,50083
2024-04-038384838342,00083
2024-04-028686838495,40084
2024-04-018586848486,50084
2024-03-298485838580,60085
2024-03-2884848283104,90083
2024-03-278384838343,00083
2024-03-268585838350,40083
2024-03-2584858384165,80084
2024-03-2286868484141,40084
2024-03-218687858568,00085
2024-03-198686858648,90086
2024-03-1887878586160,40086
2024-03-158787858635,50086
2024-03-1487878587110,10087
2024-03-138687858696,70086
2024-03-128787858594,80085
2024-03-1187888587283,00087
2024-03-088889878794,10087
2024-03-0789908787165,70087
2024-03-0687908689263,60089
2024-03-0590908789140,80089
2024-03-0489908889136,10089
2024-03-0192938989115,30089
2024-02-299393919260,00092
2024-02-2891949192111,50092
2024-02-2788928891245,30091
2024-02-2689908787156,40087
2024-02-229191888888,60088
2024-02-219191898969,80089
2024-02-209091889076,80090
2024-02-1987918789119,60089
2024-02-1687878487180,90087
2024-02-1589898485410,00085
2024-02-1492928990115,70090
2024-02-1393949192165,60092
2024-02-0993969394219,40094
2024-02-0893959295121,40095
2024-02-079294929268,30092
2024-02-069494929252,20092
2024-02-059294929479,10094
2024-02-029293929226,40092
2024-02-019393919268,80092
2024-01-319294929461,80094
2024-01-309393919264,50092
2024-01-299393929247,90092
2024-01-269293919178,00091
2024-01-259394929298,50092
2024-01-249395939492,40094
2024-01-2394959292169,40092
2024-01-2292959295292,70095
2024-01-1989928890214,90090
2024-01-1888888688198,30088
2024-01-1791918787423,20087
2024-01-1695959091870,20091
2024-01-159111089955,347,60095
2024-01-129192909190,40091
2024-01-119394929250,10092
2024-01-109494929362,80093
2024-01-099394939335,80093
2024-01-059595929365,60093
2024-01-0491959094112,70094

分割・併合履歴 : [2014-01-29]1株→100株 [2004-01-27]1株→3株