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
2024-04-25	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