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

2024/03/07

2023/10/10～2024/03/07

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
03/07	89	90	87	87	-2.25%	165,700	37億9676万	-3.33%	-	5.57
03/06	87	90	86	89	0%	263,600	38億8404万	-2.2%	-	5.7
03/05	90	90	87	89	0%	140,800	38億8404万	-2.2%	-	5.7
03/04	89	90	88	89	0%	136,100	38億8404万	-2.2%	-	5.7
03/01	92	93	89	89	-3.26%	115,300	38億8404万	-2.2%	-	5.7
02/29	93	93	91	92	0%	60,000	40億1497万	+1.1%	-	5.89
02/28	91	94	91	92	+1.1%	111,500	40億1497万	+1.1%	-	5.89
02/27	88	92	88	91	+4.6%	245,300	39億7133万	0%	-	5.83
02/26	89	90	87	87	-1.14%	156,400	37億9676万	-4.4%	-	5.57
02/22	91	91	88	88	-1.12%	88,600	38億4040万	-3.3%	-	5.64
02/21	91	91	89	89	-1.11%	69,800	38億8404万	-2.2%	-	5.7
02/20	90	91	88	90	+1.12%	76,800	39億2769万	-1.1%	-	5.77
02/19	87	91	87	89	+2.3%	119,600	38億8404万	-2.2%	-	5.7
02/16	87	87	84	87	+2.35%	180,900	37億9676万	-5.43%	-	5.57
02/15	89	89	84	85	-5.56%	410,000	37億948万	-7.61%	-	5.45
02/14	92	92	89	90	-2.17%	115,700	39億2769万	-2.17%	-	5.77
02/13	93	94	91	92	-2.13%	165,600	40億1497万	0%	-	5.89
02/09	93	96	93	94	-1.05%	219,400	41億225万	+2.17%	-	6.02
02/08	93	95	92	95	+3.26%	121,400	41億4589万	+3.26%	-	6.09
02/07	92	94	92	92	0%	68,300	40億1497万	0%	-	5.89
02/06	94	94	92	92	-2.13%	52,200	40億1497万	0%	-	5.89
02/05	92	94	92	94	+2.17%	79,100	41億225万	+2.17%	-	6.02
02/02	92	93	92	92	0%	26,400	40億1497万	0%	-	5.89
02/01	93	93	91	92	-2.13%	68,800	40億1497万	0%	-	5.89
01/31	92	94	92	94	+2.17%	61,800	41億225万	+3.3%	-	6.02
01/30	93	93	91	92	0%	64,500	40億1497万	+1.1%	-	5.89
01/29	93	93	92	92	+1.1%	47,900	40億1497万	+1.1%	-	5.89
01/26	92	93	91	91	-1.09%	78,000	39億7133万	0%	-	5.83
01/25	93	94	92	92	-2.13%	98,500	40億1497万	+1.1%	-	5.89
01/24	93	95	93	94	+2.17%	92,400	41億225万	+3.3%	-	6.02
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

ウインテスト（6721）の株価チャート

2023/10/10～2024/03/07

株価推移

開示資料

決算

株式

チャート