ウインテスト（6721）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2007/07/06

2007/02/13～2007/07/06

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2014	2/1, 株式分割 1→100
2007
07/06	970	975	968	975	-0.41%	1,600	-	-7.5%	-	-
07/05	972	979	970	979	+0.41%	3,000	-	-7.64%	-	-
07/04	990	998	974	975	-1.42%	3,200	-	-8.36%	-	-
07/03	998	998	980	989	0%	4,000	-	-7.4%	-	-
07/02	971	989	971	989	-0.2%	4,900	-	-7.83%	-	-
06/29	992	999	991	991	-3.79%	2,400	-	-7.9%	-	-
06/28	1,030	1,040	1,020	1,030	+3%	900	-	-4.63%	-	-
06/27	1,000	1,010	1,000	1,000	-0.99%	3,300	-	-7.66%	-	-
06/26	1,030	1,030	1,010	1,010	-1.94%	5,500	-	-7.25%	-	-
06/25	1,020	1,040	1,020	1,030	-0.96%	4,600	-	-5.68%	-	-
06/22	1,020	1,060	1,020	1,040	+0.97%	5,900	-	-4.76%	-	-
06/21	1,020	1,040	1,020	1,030	0%	2,100	-	-5.76%	-	-
06/20	1,040	1,040	1,010	1,030	-0.96%	6,000	-	-5.85%	-	-
06/19	1,050	1,080	1,040	1,040	-0.95%	7,500	-	-5.11%	-	-
06/18	1,020	1,060	1,020	1,050	-4.55%	25,400	-	-4.63%	-	-
06/15	1,150	1,150	1,080	1,100	-3.51%	7,600	-	-0.45%	-	-
06/14	1,080	1,140	1,070	1,140	+5.56%	5,900	-	+2.8%	-	-
06/13	1,070	1,080	1,060	1,080	0%	1,700	-	-3.05%	-	-
06/12	1,090	1,090	1,070	1,080	-2.7%	1,800	-	-4%	-	-
06/11	1,130	1,130	1,090	1,110	-2.63%	3,500	-	-2.12%	-	-
06/08	1,140	1,140	1,110	1,140	-0.87%	2,200	-	+0.62%	-	-
06/07	1,140	1,150	1,140	1,150	+0.88%	2,200	-	+1.59%	-	-
06/06	1,130	1,150	1,110	1,140	+2.7%	4,000	-	+0.53%	-	-
06/05	1,110	1,120	1,100	1,110	-1.77%	3,900	-	-1.68%	-	-
06/04	1,150	1,150	1,120	1,130	-0.88%	6,500	-	+0.44%	-	-
06/01	1,090	1,140	1,080	1,140	+5.56%	5,700	-	+1.6%	-	-
05/31	1,080	1,100	1,080	1,080	0%	3,300	-	-3.74%	-	-
05/30	1,140	1,140	1,080	1,080	-1.82%	5,100	-	-3.74%	-	-
05/29	1,100	1,120	1,070	1,100	+1.85%	5,700	-	-2.4%	-	-
05/28	1,110	1,120	1,080	1,080	-0.92%	3,400	-	-4.93%	-	-
05/25	1,090	1,140	1,060	1,090	0%	5,900	-	-5.22%	-	-
05/24	1,130	1,130	1,060	1,090	-5.22%	9,400	-	-6.84%	-	-
05/23	1,100	1,270	1,100	1,150	+6.48%	42,900	-	-2.95%	-	-
05/22	1,030	1,080	1,030	1,080	+3.85%	5,200	-	-9.24%	-	-
05/21	1,070	1,090	1,040	1,040	-1.89%	3,200	-	-13.04%	-	-
05/18	1,050	1,060	1,030	1,060	+0.95%	2,400	-	-11.89%	-	-
05/17	1,080	1,080	1,050	1,050	-3.67%	9,000	-	-13.22%	-	-
05/16	1,170	1,170	1,050	1,090	-6.84%	9,300	-	-10.44%	-	-
05/15	1,210	1,280	1,120	1,170	+1.74%	26,800	-	-4.18%	-	-
05/14	1,150	1,210	1,050	1,150	-3.36%	13,200	-	-5.97%	-	-
05/11	1,230	1,270	1,190	1,190	-6.3%	9,000	-	-2.86%	-	-
05/10	1,400	1,400	1,240	1,270	-6.62%	23,100	-	+3.59%	-	-
05/09	1,250	1,480	1,220	1,360	+5.43%	83,400	-	+11.2%	-	-
05/08	1,130	1,290	1,130	1,290	+18.35%	61,300	-	+6%	-	-
05/07	1,100	1,150	1,080	1,090	-3.54%	7,500	-	-10.21%	-	-
05/02	1,240	1,240	1,110	1,130	-5.83%	44,400	-	-7.15%	-	-
05/01	1,010	1,200	1,010	1,200	+20%	55,600	-	-1.56%	-	-
04/27	1,040	1,050	1,000	1,000	-1.96%	10,000	-	-18.03%	-	-
04/26	1,010	1,060	1,010	1,020	-2.86%	6,300	-	-16.94%	-	-
04/25	1,060	1,110	1,040	1,050	-7.89%	17,500	-	-15.05%	-	-
04/24	1,140	1,200	1,070	1,140	+6.54%	25,900	-	-8.21%	-	-
04/23	1,210	1,210	1,040	1,070	-11.57%	31,100	-	-14.13%	-	-
04/20	1,300	1,310	1,210	1,210	-9.7%	21,000	-	-3.51%	-	-
04/19	1,380	1,420	1,280	1,340	-5.63%	19,900	-	+6.86%	-	-
04/18	1,500	1,510	1,330	1,420	-11.25%	52,300	-	+13.6%	-	-
04/17	1,590	1,660	1,550	1,600	+9.59%	114,300	-	+28.82%	-	-
04/16	1,280	1,460	1,280	1,460	+15.87%	88,700	-	+18.89%	-	-
04/13	1,270	1,300	1,210	1,260	+1.61%	17,200	-	+3.45%	-	-
04/12	1,220	1,250	1,210	1,240	+1.64%	8,300	-	+1.81%	-	-
04/11	1,210	1,230	1,200	1,220	-0.81%	2,500	-	+0.16%	-	-
04/10	1,220	1,300	1,210	1,230	0%	12,500	-	+0.82%	-	-
04/09	1,200	1,240	1,180	1,230	+4.24%	5,100	-	+0.82%	-	-
04/06	1,190	1,190	1,180	1,180	-4.07%	700	-	-3.75%	-	-
04/05	1,190	1,230	1,190	1,230	+2.5%	1,600	-	-0.32%	-	-
04/04	1,200	1,200	1,200	1,200	0%	500	-	-3.38%	-	-
04/03	1,200	1,200	1,200	1,200	-0.83%	1,700	-	-4.15%	-	-
04/02	1,200	1,220	1,200	1,210	+0.83%	400	-	-4.2%	-	-
03/30	1,230	1,230	1,190	1,200	-1.64%	900	-	-5.81%	-	-
03/29	1,170	1,220	1,170	1,220	+4.27%	700	-	-4.76%	-	-
03/28	1,180	1,190	1,170	1,170	-0.85%	800	-	-9.16%	-	-
03/27	1,180	1,190	1,180	1,180	-2.48%	800	-	-9.02%	-	-
03/26	1,220	1,220	1,180	1,210	-0.82%	400	-	-7.35%	-	-
03/23	1,200	1,250	1,190	1,220	+0.83%	3,700	-	-7.08%	-	-
03/22	1,200	1,210	1,160	1,210	+0.83%	1,800	-	-8.33%	-	-
03/20	1,240	1,250	1,200	1,200	-2.44%	1,300	-	-9.57%	-	-
03/19	1,240	1,250	1,200	1,230	-3.91%	2,400	-	-7.8%	-	-
03/16	1,240	1,280	1,240	1,280	+4.92%	1,400	-	-4.48%	-	-
03/15	1,210	1,220	1,210	1,220	0%	1,400	-	-9.23%	-	-
03/14	1,180	1,220	1,180	1,220	-1.61%	2,100	-	-9.7%	-	-
03/13	1,240	1,240	1,240	1,240	0%	400	-	-8.76%	-	-
03/12	1,200	1,240	1,200	1,240	+3.33%	1,100	-	-9.09%	-	-
03/09	1,250	1,260	1,160	1,200	-5.51%	8,900	-	-12.41%	-	-
03/08	1,250	1,300	1,230	1,270	+1.6%	4,200	-	-7.84%	-	-
03/07	1,230	1,270	1,230	1,250	0%	4,200	-	-9.68%	-	-
03/06	1,260	1,270	1,250	1,250	0%	7,300	-	-10.2%	-	-
03/05	1,340	1,340	1,250	1,250	-8.76%	4,400	-	-10.78%	-	-
03/02	1,370	1,370	1,330	1,370	0%	6,200	-	-2.7%	-	-
03/01	1,440	1,440	1,370	1,370	-4.86%	1,500	-	-2.84%	-	-
02/28	1,390	1,440	1,350	1,440	-0.69%	5,500	-	+1.84%	-	-
02/27	1,470	1,470	1,400	1,450	-2.03%	3,900	-	+2.4%	-	-
02/26	1,490	1,490	1,450	1,480	+0.68%	1,300	-	+4.37%	-	-
02/23	1,400	1,500	1,400	1,470	+5.76%	8,400	-	+3.52%	-	-
02/22	1,390	1,410	1,390	1,390	0%	2,900	-	-2.04%	-	-
02/21	1,370	1,390	1,360	1,390	0%	2,000	-	-2.18%	-	-
02/20	1,380	1,390	1,360	1,390	-0.71%	1,700	-	-2.32%	-	-
02/19	1,350	1,400	1,350	1,400	+0.72%	2,000	-	-1.75%	-	-
02/16	1,390	1,400	1,390	1,390	-0.71%	1,700	-	-2.52%	-	-
02/15	1,390	1,420	1,390	1,400	+1.45%	3,300	-	-1.69%	-	-
02/14	1,370	1,380	1,370	1,380	+0.73%	500	-	-3.09%	-	-
02/13	1,400	1,410	1,360	1,370	-2.14%	1,900	-	-3.66%	-	-

ウインテスト（6721）の株価チャート

2007/02/13～2007/07/06

株価推移

開示資料

決算

株式

チャート