6721 ウインテスト(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	91	94	91	92	92,200	92
2023-12-28	88	94	87	94	178,000	94
2023-12-27	87	88	86	87	235,800	87
2023-12-26	87	88	85	88	203,100	88
2023-12-25	89	89	85	86	263,700	86
2023-12-22	89	92	88	88	118,500	88
2023-12-21	90	91	88	89	142,500	89
2023-12-20	92	92	90	91	111,200	91
2023-12-19	93	94	90	92	210,000	92
2023-12-18	94	94	92	92	147,000	92
2023-12-15	94	96	94	95	36,100	95
2023-12-14	96	97	94	94	78,300	94
2023-12-13	95	97	94	96	96,300	96
2023-12-12	97	98	95	95	126,900	95
2023-12-11	100	100	97	97	49,500	97
2023-12-08	98	100	97	98	112,300	98
2023-12-07	101	101	98	99	77,200	99
2023-12-06	99	101	99	101	49,000	101
2023-12-05	100	102	99	99	75,300	99
2023-12-04	100	101	99	100	146,500	100
2023-12-01	99	101	99	99	40,500	99
2023-11-30	99	100	99	100	36,500	100
2023-11-29	100	101	99	99	117,200	99
2023-11-28	101	101	99	99	144,500	99
2023-11-27	103	103	100	102	77,300	102
2023-11-24	99	102	98	102	75,100	102
2023-11-22	98	102	97	100	130,700	100
2023-11-21	98	100	98	98	94,200	98
2023-11-20	98	99	97	97	68,200	97
2023-11-17	95	97	95	97	66,500	97
2023-11-16	97	98	95	95	135,700	95
2023-11-15	94	99	94	98	296,500	98
2023-11-14	105	105	102	103	61,900	103
2023-11-13	107	108	104	104	194,400	104
2023-11-10	104	105	103	105	135,000	105
2023-11-09	105	107	104	105	123,500	105
2023-11-08	108	110	105	106	168,200	106
2023-11-07	109	111	107	109	172,100	109
2023-11-06	109	111	109	111	76,600	111
2023-11-02	106	109	105	108	153,400	108
2023-11-01	107	107	105	107	73,400	107
2023-10-31	110	110	105	107	267,100	107
2023-10-30	110	112	110	110	121,900	110
2023-10-27	112	113	111	112	48,200	112
2023-10-26	111	117	110	113	192,500	113
2023-10-25	109	113	108	113	137,900	113
2023-10-24	110	111	107	109	175,200	109
2023-10-23	110	111	109	111	65,100	111
2023-10-20	111	113	109	111	104,300	111
2023-10-19	110	114	110	112	122,500	112
2023-10-18	111	114	110	112	143,500	112
2023-10-17	116	116	111	111	132,000	111
2023-10-16	112	112	109	110	110,200	110
2023-10-13	114	114	112	112	71,600	112
2023-10-12	112	113	111	113	58,400	113
2023-10-11	112	113	111	112	33,100	112
2023-10-10	110	113	110	113	85,100	113
2023-10-06	107	110	107	110	56,600	110
2023-10-05	108	109	108	108	67,500	108
2023-10-04	110	112	108	108	164,700	108
2023-10-03	115	115	111	111	129,700	111
2023-10-02	114	118	112	114	163,000	114
2023-09-29	115	118	110	113	322,200	113
2023-09-28	114	117	114	115	116,700	115
2023-09-27	113	117	113	117	90,500	117
2023-09-26	118	118	114	115	83,400	115
2023-09-25	119	119	116	118	86,800	118
2023-09-22	112	116	112	115	78,600	115
2023-09-21	117	117	113	113	164,700	113
2023-09-20	118	120	117	117	206,000	117
2023-09-19	117	119	114	117	210,600	117
2023-09-15	116	118	115	117	99,900	117
2023-09-14	116	116	114	115	154,400	115
2023-09-13	112	117	112	116	283,900	116
2023-09-12	113	114	112	112	74,100	112
2023-09-11	111	112	110	112	134,500	112
2023-09-08	111	112	110	110	132,400	110
2023-09-07	114	114	112	112	186,500	112
2023-09-06	111	115	110	114	292,100	114
2023-09-05	108	112	105	110	249,300	110
2023-09-04	106	108	105	106	146,500	106
2023-09-01	107	108	105	105	309,400	105
2023-08-31	110	110	108	108	96,600	108
2023-08-30	110	112	109	109	187,000	109
2023-08-29	111	111	109	109	170,900	109
2023-08-28	107	111	107	111	302,100	111
2023-08-25	104	107	103	107	99,300	107
2023-08-24	104	106	104	105	130,700	105
2023-08-23	101	105	100	101	119,900	101
2023-08-22	103	103	101	101	66,100	101
2023-08-21	97	103	97	102	240,900	102
2023-08-18	97	100	97	98	429,100	98
2023-08-17	101	101	99	100	341,200	100
2023-08-16	103	104	100	103	340,500	103
2023-08-15	104	106	102	103	507,100	103
2023-08-14	107	108	104	105	371,800	105
2023-08-10	110	110	107	108	275,400	108
2023-08-09	109	111	109	110	219,000	110
2023-08-08	112	112	109	110	464,400	110
2023-08-07	117	117	111	113	813,400	113
2023-08-04	118	120	117	118	132,100	118
2023-08-03	119	119	117	117	192,200	117
2023-08-02	123	123	119	119	204,700	119
2023-08-01	121	124	120	122	169,600	122
2023-07-31	123	125	121	121	90,100	121
2023-07-28	122	123	120	123	186,200	123
2023-07-27	122	124	121	123	194,500	123
2023-07-26	117	122	117	121	197,500	121
2023-07-25	118	118	115	117	195,400	117
2023-07-24	119	120	118	118	66,000	118
2023-07-21	120	120	117	118	307,700	118
2023-07-20	120	121	119	120	125,300	120
2023-07-19	120	121	119	121	127,800	121
2023-07-18	121	121	118	120	214,500	120
2023-07-14	118	121	118	120	185,400	120
2023-07-13	117	118	115	117	96,500	117
2023-07-12	118	118	115	115	330,900	115
2023-07-11	119	121	117	118	283,400	118
2023-07-10	122	122	118	120	234,300	120
2023-07-07	122	124	120	121	305,500	121
2023-07-06	124	127	121	125	463,600	125
2023-07-05	128	128	124	124	421,500	124
2023-07-04	122	130	122	128	964,200	128
2023-07-03	121	122	119	122	221,900	122
2023-06-30	120	124	119	121	267,800	121
2023-06-29	119	122	118	121	170,100	121
2023-06-28	115	122	115	121	476,100	121
2023-06-27	114	117	113	114	309,100	114
2023-06-26	119	119	113	114	496,100	114
2023-06-23	122	125	118	120	673,900	120
2023-06-22	121	123	119	121	658,100	121
2023-06-21	118	125	115	122	952,400	122
2023-06-20	115	119	113	117	394,200	117
2023-06-19	113	116	112	114	344,000	114
2023-06-16	110	112	110	112	192,700	112
2023-06-15	111	111	109	110	133,400	110
2023-06-14	111	112	109	110	146,700	110
2023-06-13	111	112	110	111	185,800	111
2023-06-12	108	112	108	111	316,100	111
2023-06-09	110	110	107	108	386,800	108
2023-06-08	114	115	109	111	378,700	111
2023-06-07	114	116	111	114	365,000	114
2023-06-06	111	113	111	112	87,900	112
2023-06-05	111	114	109	111	339,600	111
2023-06-02	112	112	110	111	243,700	111
2023-06-01	113	115	113	113	185,000	113
2023-05-31	115	117	112	114	375,500	114
2023-05-30	108	115	108	113	491,800	113
2023-05-29	112	116	108	109	904,900	109
2023-05-26	106	123	106	112	3,346,100	112
2023-05-25	107	110	105	105	499,700	105
2023-05-24	111	113	107	108	488,700	108
2023-05-23	117	117	111	112	239,200	112
2023-05-22	115	117	114	115	140,600	115
2023-05-19	113	115	112	114	246,200	114
2023-05-18	111	113	109	113	307,700	113
2023-05-17	109	112	109	110	169,300	110
2023-05-16	112	112	108	110	311,200	110
2023-05-15	110	116	109	112	281,200	112
2023-05-12	114	114	110	111	346,000	111
2023-05-11	114	115	113	114	147,200	114
2023-05-10	115	117	113	115	225,300	115
2023-05-09	119	119	115	117	273,400	117
2023-05-08	116	119	115	119	201,300	119
2023-05-02	115	116	114	116	100,000	116
2023-05-01	116	116	114	115	108,500	115
2023-04-28	115	118	113	115	221,500	115
2023-04-27	113	116	113	116	169,900	116
2023-04-26	114	117	113	113	404,400	113
2023-04-25	119	121	116	116	201,000	116
2023-04-24	120	121	119	120	84,300	120
2023-04-21	121	122	119	121	185,000	121
2023-04-20	121	123	121	121	74,400	121
2023-04-19	124	124	120	121	399,400	121
2023-04-18	124	126	123	124	312,600	124
2023-04-17	126	126	124	125	137,000	125
2023-04-14	128	128	125	125	210,500	125
2023-04-13	125	129	123	129	606,300	129
2023-04-12	128	128	124	127	265,900	127
2023-04-11	126	128	125	126	251,800	126
2023-04-10	127	129	126	126	219,300	126
2023-04-07	127	129	124	126	264,900	126
2023-04-06	127	128	126	127	224,700	127
2023-04-05	130	131	127	127	305,100	127
2023-04-04	131	132	129	130	257,700	130
2023-04-03	128	132	127	130	227,800	130
2023-03-31	126	128	125	126	214,700	126
2023-03-30	124	127	124	125	124,300	125
2023-03-29	125	125	122	124	363,800	124
2023-03-28	128	128	125	125	307,500	125
2023-03-27	128	129	127	127	213,200	127
2023-03-24	130	130	127	130	473,300	130
2023-03-23	129	132	129	130	291,300	130
2023-03-22	132	135	131	131	314,600	131
2023-03-20	131	134	130	132	309,700	132
2023-03-17	128	134	128	133	306,700	133
2023-03-16	126	128	125	126	514,000	126
2023-03-15	130	131	127	130	497,400	130
2023-03-14	131	131	126	126	721,300	126
2023-03-13	133	138	132	135	717,600	135
2023-03-10	137	141	136	136	855,100	136
2023-03-09	142	143	137	139	739,700	139
2023-03-08	136	145	134	142	1,645,800	142
2023-03-07	150	151	135	136	4,726,500	136
2023-03-06	133	137	133	135	369,600	135
2023-03-03	130	135	130	132	336,400	132
2023-03-02	131	133	129	129	591,000	129
2023-03-01	134	135	131	133	769,600	133
2023-02-28	133	140	133	136	1,052,400	136
2023-02-27	143	144	133	133	1,836,300	133
2023-02-24	141	149	139	146	1,911,800	146
2023-02-22	150	154	138	141	4,040,800	141
2023-02-21	125	174	124	150	18,422,700	150
2023-02-20	127	129	125	125	203,000	125
2023-02-17	122	127	121	127	276,500	127
2023-02-16	119	123	118	121	326,200	121
2023-02-15	119	121	118	120	201,800	120
2023-02-14	122	124	120	121	247,700	121
2023-02-13	123	124	120	123	237,200	123
2023-02-10	126	127	124	125	142,900	125
2023-02-09	127	129	119	127	507,300	127
2023-02-08	131	132	127	129	295,100	129
2023-02-07	132	137	130	131	286,200	131
2023-02-06	134	137	132	134	275,100	134
2023-02-03	141	152	132	133	1,708,900	133
2023-02-02	136	139	135	136	104,800	136
2023-02-01	134	136	133	136	173,500	136
2023-01-31	137	138	130	135	308,800	135
2023-01-30	138	139	136	137	127,500	137
2023-01-27	136	141	136	138	198,400	138
2023-01-26	138	140	136	136	151,200	136
2023-01-25	135	141	134	138	254,500	138
2023-01-24	139	141	134	135	383,600	135
2023-01-23	135	139	134	138	287,500	138
2023-01-20	135	135	132	132	133,600	132
2023-01-19	129	135	129	132	242,800	132
2023-01-18	130	132	128	129	129,500	129
2023-01-17	127	130	126	128	196,200	128
2023-01-16	124	127	124	125	320,900	125
2023-01-13	129	129	124	124	206,800	124
2023-01-12	127	131	127	127	196,400	127
2023-01-11	125	129	125	126	172,300	126
2023-01-10	124	126	123	123	140,700	123
2023-01-06	118	124	118	122	128,000	122
2023-01-05	122	124	119	119	226,900	119
2023-01-04	124	128	122	123	168,900	123

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	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