6721 ウインテスト(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-2222422822322466,900224
2021-10-2122923122522580,300225
2021-10-20236238229229147,600229
2021-10-19233238230236173,800236
2021-10-18237238230235177,900235
2021-10-15223235221233244,400233
2021-10-14216223215217197,700217
2021-10-13230231219221286,300221
2021-10-12240240230231120,500231
2021-10-11237240237237104,300237
2021-10-0824024123623770,300237
2021-10-07232240232236120,200236
2021-10-06246248232233223,500233
2021-10-05244246229240413,300240
2021-10-04263263248248229,400248
2021-10-01259263259260117,000260
2021-09-3026326526026287,500262
2021-09-29263267261264104,900264
2021-09-28280280266268182,000268
2021-09-27262278262277382,700277
2021-09-24264269259263317,600263
2021-09-22263267259261335,400261
2021-09-21265273264267236,200267
2021-09-17270293270275946,900275
2021-09-16278283271271224,700271
2021-09-15285285268280527,300280
2021-09-14267286262286944,600286
2021-09-13260265256263325,500263
2021-09-1026026125826090,400260
2021-09-09260260256258109,500258
2021-09-08260263258260106,200260
2021-09-07259260257258107,300258
2021-09-0625826125725799,000257
2021-09-0326026025625790,500257
2021-09-0226226225725789,400257
2021-09-0126026425926193,600261
2021-08-3125826325725989,600259
2021-08-3025726025725777,400257
2021-08-2725726025525592,000255
2021-08-26257260255256103,900256
2021-08-25264264256256158,400256
2021-08-2426226426026179,800261
2021-08-2326426626026180,800261
2021-08-20257263255258238,300258
2021-08-19262270257257155,600257
2021-08-18259265256262133,600262
2021-08-17262264255259205,300259
2021-08-16254267250262521,000262
2021-08-13287288283286151,200286
2021-08-12285294284291221,000291
2021-08-11301301287288175,800288
2021-08-10290303284297479,300297
2021-08-06300302288290345,100290
2021-08-05292304292299454,700299
2021-08-04286299283295529,600295
2021-08-0328729028628676,600286
2021-08-02294294282290192,500290
2021-07-30291299287292218,300292
2021-07-29285298281294479,900294
2021-07-28285287280282205,200282
2021-07-27280293277288405,300288
2021-07-26275280272278123,800278
2021-07-2127027526827497,700274
2021-07-20268272267269103,100269
2021-07-19272274267272108,400272
2021-07-16268277267275130,800275
2021-07-15273276267268215,400268
2021-07-14266276266275115,200275
2021-07-13266271266267142,000267
2021-07-12266272265266168,000266
2021-07-09264264259262254,900262
2021-07-08275275267267242,400267
2021-07-07271276270273111,700273
2021-07-06276276272273202,400273
2021-07-05278278273275173,700275
2021-07-02278283276278126,600278
2021-07-01281287276277276,700277
2021-06-30285290283285148,300285
2021-06-29289303278283851,700283
2021-06-282973042872901,073,400290
2021-06-252853052843021,822,600302
2021-06-242883102782826,130,700282
2021-06-23262277262272337,000272
2021-06-22265266259265153,000265
2021-06-21263264256259164,800259
2021-06-18269274264267159,300267
2021-06-1727027226626997,500269
2021-06-16261272261270210,600270
2021-06-15262265259262100,200262
2021-06-14264264256260121,000260
2021-06-11268268262262125,600262
2021-06-10266273264265148,100265
2021-06-09276276265265225,700265
2021-06-08280284270273387,100273
2021-06-07264285264278709,200278
2021-06-04256271253262302,600262
2021-06-0325325625025578,600255
2021-06-02254257252252108,000252
2021-06-01252258248254192,800254
2021-05-31253255248251108,500251
2021-05-2825125525025499,200254
2021-05-27255256250252160,600252
2021-05-26253258251255119,600255
2021-05-25257259251253195,700253
2021-05-24259260255257121,700257
2021-05-21261267258259212,300259
2021-05-20251260251256108,300256
2021-05-19263264245254382,100254
2021-05-18241272241261453,900261
2021-05-17261265240243836,800243
2021-05-14269284268277342,600277
2021-05-13272275266266372,700266
2021-05-12285288271280398,700280
2021-05-11286292282286272,700286
2021-05-10292293284286171,200286
2021-05-07288293286289205,200289
2021-05-06285291285288118,200288
2021-04-30293293283285256,600285
2021-04-28290296288292195,700292
2021-04-27298298287289309,000289
2021-04-26288298286294217,100294
2021-04-23290298285287245,600287
2021-04-22298298290292261,600292
2021-04-21296300290298332,800298
2021-04-20300307291303673,700303
2021-04-19313314300305654,400305
2021-04-163403433063092,293,300309
2021-04-15325338325334682,000334
2021-04-143333423233251,233,700325
2021-04-133183343143331,498,800333
2021-04-12330335311312842,400312
2021-04-09319330319325493,500325
2021-04-08329342319319942,700319
2021-04-073333383203251,092,900325
2021-04-063253453233321,721,600332
2021-04-05326332322326725,800326
2021-04-023223463183262,220,300326
2021-04-013253343123171,100,600317
2021-03-313083383073312,048,600331
2021-03-30305312291307666,600307
2021-03-293103263043051,387,500305
2021-03-26298315298309768,700309
2021-03-25291302285296538,800296
2021-03-24284298284292746,700292
2021-03-23295301289289592,100289
2021-03-22293294287290385,500290
2021-03-19290296283288348,400288
2021-03-18284307284286985,800286
2021-03-17282300280284732,600284
2021-03-16271290265281913,200281
2021-03-15264270261269266,200269
2021-03-12263270263266184,900266
2021-03-11268269259263240,800263
2021-03-10266281265271526,800271
2021-03-092442802392711,551,600271
2021-03-08246250240240163,200240
2021-03-05245246234243448,500243
2021-03-04256258244248535,200248
2021-03-03259263257257180,800257
2021-03-02264266258258313,500258
2021-03-01264266261264204,100264
2021-02-26270271261262408,000262
2021-02-25261273258273437,300273
2021-02-24268268259259379,700259
2021-02-22267272264266457,200266
2021-02-19260275260268791,000268
2021-02-18272274265268765,400268
2021-02-172852872732741,781,400274
2021-02-162712942672765,163,100276
2021-02-153363373163301,218,300330
2021-02-123253473223371,307,900337
2021-02-10326326318323385,900323
2021-02-09321325314324525,400324
2021-02-08330333319321604,800321
2021-02-05324327316325494,700325
2021-02-04315324310321879,100321
2021-02-033073223013182,817,700318
2021-02-022813002792961,018,000296
2021-02-01285285277280335,100280
2021-01-29283288267281975,700281
2021-01-28276279273279388,000279
2021-01-27292292280284593,100284
2021-01-26286298284290671,000290
2021-01-25282294277287522,600287
2021-01-22285285274277536,300277
2021-01-21278285275284566,700284
2021-01-20272282269278525,400278
2021-01-19272272267270190,000270
2021-01-18270274262271496,200271
2021-01-152892892652661,021,600266
2021-01-143013032802851,182,900285
2021-01-132743172722895,466,200289
2021-01-12267272264268211,000268
2021-01-08264268260267204,600267
2021-01-07273273263263190,100263
2021-01-06274277268269127,900269
2021-01-05270274268272141,100272
2021-01-04280280267271156,900271

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