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無料期間延長中無料で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

2024/01/23

2023/08/25～2024/01/23

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
2024
01/23	94	95	92	92	-3.16%	169,400	40億1497万	+1.1%	-	5.89
01/22	92	95	92	95	+5.56%	292,700	41億4589万	+4.4%	-	6.09
01/19	89	92	88	90	+2.27%	214,900	39億2769万	-1.1%	-	5.77
01/18	88	88	86	88	+1.15%	198,300	38億4040万	-4.35%	-	5.64
01/17	91	91	87	87	-4.4%	423,200	37億9676万	-5.43%	-	5.57
01/16	95	95	90	91	-4.21%	870,200	39億7133万	-2.15%	-	5.83
01/15	91	110	89	95	+4.4%	5,347,600	41億4589万	+2.15%	-	6.09
01/12	91	92	90	91	-1.09%	90,400	39億7133万	-2.15%	-	5.83
01/11	93	94	92	92	-1.08%	50,100	40億1497万	-2.13%	-	5.89
01/10	94	94	92	93	0%	62,800	40億5861万	-1.06%	-	5.96
01/09	93	94	93	93	0%	35,800	40億5861万	-1.06%	-	5.96
01/05	95	95	92	93	-1.06%	65,600	40億5861万	-1.06%	-	5.96
01/04	91	95	90	94	+2.17%	112,700	41億225万	-1.05%	-	6.02
2023
12/29	91	94	91	92	-2.13%	92,200	40億1497万	-3.16%	-	2.42
12/28	88	94	87	94	+8.05%	178,000	41億225万	-1.05%	-	2.48
12/27	87	88	86	87	-1.14%	235,800	37億9676万	-9.38%	-	2.29
12/26	87	88	85	88	+2.33%	203,100	38億4040万	-8.33%	-	2.32
12/25	89	89	85	86	-2.27%	263,700	37億5312万	-10.42%	-	2.27
12/22	89	92	88	88	-1.12%	118,500	38億4040万	-9.28%	-	2.32
12/21	90	91	88	89	-2.2%	142,500	38億8404万	-8.25%	-	2.35
12/20	92	92	90	91	-1.09%	111,200	39億7133万	-6.19%	-	2.4
12/19	93	94	90	92	0%	210,000	40億1497万	-6.12%	-	2.42
12/18	94	94	92	92	-3.16%	147,000	40億1497万	-6.12%	-	2.42
12/15	94	96	94	95	+1.06%	36,100	41億4589万	-4.04%	-	2.5
12/14	96	97	94	94	-2.08%	78,300	41億225万	-5.05%	-	2.48
12/13	95	97	94	96	+1.05%	96,300	41億8953万	-4%	-	2.53
12/12	97	98	95	95	-2.06%	126,900	41億4589万	-5%	-	2.5
12/11	100	100	97	97	-1.02%	49,500	42億3317万	-3.96%	-	2.56
12/08	98	100	97	98	-1.01%	112,300	42億7681万	-2.97%	-	2.58
12/07	101	101	98	99	-1.98%	77,200	43億2045万	-2.94%	-	2.61
12/06	99	101	99	101	+2.02%	49,000	44億774万	-0.98%	-	2.66
12/05	100	102	99	99	-1%	75,300	43億2045万	-2.94%	-	2.61
12/04	100	101	99	100	+1.01%	146,500	43億6410万	-2.91%	-	2.64
12/01	99	101	99	99	-1%	40,500	43億2045万	-3.88%	-	2.61
11/30	99	100	99	100	+1.01%	36,500	43億6410万	-3.85%	-	2.64
11/29	100	101	99	99	0%	117,200	43億2045万	-4.81%	-	2.61
11/28	101	101	99	99	-2.94%	144,500	43億2045万	-5.71%	-	2.61
11/27	103	103	100	102	0%	77,300	44億5138万	-2.86%	-	2.69
11/24	99	102	98	102	+2%	75,100	44億5138万	-3.77%	-	2.69
11/22	98	102	97	100	+2.04%	130,700	43億6410万	-5.66%	-	2.64
11/21	98	100	98	98	+1.03%	94,200	42億7681万	-8.41%	-	2.58
11/20	98	99	97	97	0%	68,200	42億3317万	-9.35%	-	2.56
11/17	95	97	95	97	+2.11%	66,500	42億3317万	-10.19%	-	2.56
11/16	97	98	95	95	-3.06%	135,700	41億4589万	-12.04%	-	2.5
11/15	94	99	94	98	-4.85%	296,500	42億7681万	-10.09%	-	2.58
11/14	105	105	102	103	-0.96%	61,900	44億9502万	-6.36%	-	2.71
11/13	107	108	104	104	-0.95%	194,400	45億3866万	-5.45%	-	2.74
11/10	104	105	103	105	0%	135,000	45億8230万	-4.55%	-	2.77
11/09	105	107	104	105	-0.94%	123,500	45億8230万	-4.55%	-	2.77
11/08	108	110	105	106	-2.75%	168,200	46億2594万	-3.64%	-	2.79
11/07	109	111	107	109	-1.8%	172,100	47億5686万	-1.8%	-	2.87
11/06	109	111	109	111	+2.78%	76,600	48億4415万	0%	-	2.93
11/02	106	109	105	108	+0.93%	153,400	47億1322万	-2.7%	-	2.85
11/01	107	107	105	107	0%	73,400	46億6958万	-3.6%	-	2.82
10/31	110	110	105	107	-2.73%	267,100	46億6958万	-4.46%	-	2.82
10/30	110	112	110	110	-1.79%	121,900	48億51万	-1.79%	-	2.9
10/27	112	113	111	112	-0.88%	48,200	48億8779万	0%	-	2.95
10/26	111	117	110	113	0%	192,500	49億3143万	+0.89%	-	2.98
10/25	109	113	108	113	+3.67%	137,900	49億3143万	0%	-	2.98
10/24	110	111	107	109	-1.8%	175,200	47億5686万	-3.54%	-	2.87
10/23	110	111	109	111	0%	65,100	48億4415万	-1.77%	-	2.93
10/20	111	113	109	111	-0.89%	104,300	44億3689万	-1.77%	-	2.68
10/19	110	114	110	112	0%	122,500	44億7686万	-0.88%	-	2.7
10/18	111	114	110	112	+0.9%	143,500	44億7686万	-0.88%	-	2.7
10/17	116	116	111	111	+0.91%	132,000	44億3689万	-1.77%	-	2.68
10/16	112	112	109	110	-1.79%	110,200	43億9692万	-2.65%	-	2.66
10/13	114	114	112	112	-0.88%	71,600	44億7686万	-0.88%	-	2.7
10/12	112	113	111	113	+0.89%	58,400	45億1683万	0%	-	2.73
10/11	112	113	111	112	-0.88%	33,100	44億7686万	-0.88%	-	2.7
10/10	110	113	110	113	+2.73%	85,100	45億1683万	0%	-	2.73
10/06	107	110	107	110	+1.85%	56,600	43億9692万	-2.65%	-	2.66
10/05	108	109	108	108	0%	67,500	43億1697万	-4.42%	-	2.61
10/04	110	112	108	108	-2.7%	164,700	43億1697万	-4.42%	-	2.61
10/03	115	115	111	111	-2.63%	129,700	44億3689万	-1.77%	-	2.68
10/02	114	118	112	114	+0.88%	163,000	45億5680万	+0.88%	-	2.75
09/29	115	118	110	113	-1.74%	322,200	45億1683万	0%	-	2.73
09/28	114	117	114	115	-1.71%	116,700	45億9678万	+2.68%	-	2.78
09/27	113	117	113	117	+1.74%	90,500	46億7672万	+4.46%	-	2.82
09/26	118	118	114	115	-2.54%	83,400	45億9678万	+3.6%	-	2.78
09/25	119	119	116	118	+2.61%	86,800	47億1669万	+7.27%	-	2.85
09/22	112	116	112	115	+1.77%	78,600	45億9678万	+4.55%	-	2.78
09/21	117	117	113	113	-3.42%	164,700	45億1683万	+3.67%	-	2.73
09/20	118	120	117	117	0%	206,000	46億7672万	+7.34%	-	2.82
09/19	117	119	114	117	0%	210,600	46億7672万	+8.33%	-	2.82
09/15	116	118	115	117	+1.74%	99,900	46億7672万	+8.33%	-	2.82
09/14	116	116	114	115	-0.86%	154,400	45億9678万	+7.48%	-	2.78
09/13	112	117	112	116	+3.57%	283,900	46億3675万	+8.41%	-	2.8
09/12	113	114	112	112	0%	74,100	44億7686万	+4.67%	-	2.7
09/11	111	112	110	112	+1.82%	134,500	44億7686万	+4.67%	-	2.7
09/08	111	112	110	110	-1.79%	132,400	43億9692万	+2.8%	-	2.66
09/07	114	114	112	112	-1.75%	186,500	44億7686万	+4.67%	-	2.7
09/06	111	115	110	114	+3.64%	292,100	45億5680万	+5.56%	-	2.75
09/05	108	112	105	110	+3.77%	249,300	43億9692万	+1.85%	-	2.66
09/04	106	108	105	106	+0.95%	146,500	42億3703万	-1.85%	-	2.56
09/01	107	108	105	105	-2.78%	309,400	41億9706万	-3.67%	-	2.53
08/31	110	110	108	108	-0.92%	96,600	43億1697万	-1.82%	-	2.61
08/30	110	112	109	109	0%	187,000	43億5694万	-0.91%	-	2.63
08/29	111	111	109	109	-1.8%	170,900	43億5694万	-1.8%	-	2.63
08/28	107	111	107	111	+3.74%	302,100	44億3689万	0%	-	2.68
08/25	104	107	103	107	+1.9%	99,300	42億7700万	-3.6%	-	2.58

ウインテスト（6721）の株価チャート

2023/08/25～2024/01/23

株価推移

開示資料

決算

株式

チャート