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

2024/05/07

2023/12/06～2024/05/07

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
05/07	81	82	81	81	0%	52,000	35億3492万	-2.41%	-	5.19
05/02	81	82	80	81	0%	17,900	35億3492万	-2.41%	-	5.19
05/01	81	82	81	81	0%	17,300	35億3492万	-2.41%	-	5.19
04/30	82	82	81	81	0%	34,000	35億3492万	-2.41%	-	5.19
04/26	82	82	81	81	0%	42,900	35億3492万	-2.41%	-	5.19
04/25	82	82	80	81	-1.22%	67,600	35億3492万	-2.41%	-	5.19
04/24	82	83	78	82	+1.23%	227,700	35億7856万	-2.38%	-	5.25
04/23	81	82	80	81	+1.25%	33,700	35億3492万	-3.57%	-	5.19
04/22	80	81	79	80	+1.27%	98,900	34億9128万	-4.76%	-	5.13
04/19	83	83	78	79	-4.82%	237,500	34億4763万	-5.95%	-	5.06
04/18	81	83	81	83	+2.47%	43,500	36億2220万	-2.35%	-	5.32
04/17	83	84	81	81	-2.41%	127,300	35億3492万	-4.71%	-	5.19
04/16	85	85	81	83	-2.35%	270,000	36億2220万	-2.35%	-	5.32
04/15	87	87	85	85	-1.16%	71,500	37億948万	0%	-	5.45
04/12	88	89	85	86	-2.27%	239,100	37億5312万	+1.18%	-	5.51
04/11	92	92	88	88	-2.22%	150,800	38億4040万	+3.53%	-	5.64
04/10	87	91	87	90	+3.45%	248,600	39億2769万	+5.88%	-	5.77
04/09	85	91	84	87	+4.82%	388,200	37億9676万	+2.35%	-	5.57
04/08	82	85	82	83	+1.22%	109,100	36億2220万	-2.35%	-	5.32
04/05	82	83	82	82	-1.2%	56,600	35億7856万	-3.53%	-	5.25
04/04	84	84	83	83	0%	43,500	36億2220万	-3.49%	-	5.32
04/03	83	84	83	83	-1.19%	42,000	36億2220万	-3.49%	-	5.32
04/02	86	86	83	84	0%	95,400	36億6584万	-3.45%	-	5.38
04/01	85	86	84	84	-1.18%	86,500	36億6584万	-3.45%	-	5.38
03/29	84	85	83	85	+2.41%	80,600	37億948万	-2.3%	-	5.45
03/28	84	84	82	83	0%	104,900	36億2220万	-4.6%	-	5.32
03/27	83	84	83	83	0%	43,000	36億2220万	-4.6%	-	5.32
03/26	85	85	83	83	-1.19%	50,400	36億2220万	-4.6%	-	5.32
03/25	84	85	83	84	0%	165,800	36億6584万	-4.55%	-	5.38
03/22	86	86	84	84	-1.18%	141,400	36億6584万	-4.55%	-	5.38
03/21	86	87	85	85	-1.16%	68,000	37億948万	-3.41%	-	5.45
03/19	86	86	85	86	0%	48,900	37億5312万	-2.27%	-	5.51
03/18	87	87	85	86	0%	160,400	37億5312万	-3.37%	-	5.51
03/15	87	87	85	86	-1.15%	35,500	37億5312万	-3.37%	-	5.51
03/14	87	87	85	87	+1.16%	110,100	37億9676万	-2.25%	-	5.57
03/13	86	87	85	86	+1.18%	96,700	37億5312万	-3.37%	-	5.51
03/12	87	87	85	85	-2.3%	94,800	37億948万	-5.56%	-	5.45
03/11	87	88	85	87	0%	283,000	37億9676万	-3.33%	-	5.57
03/08	88	89	87	87	0%	94,100	37億9676万	-3.33%	-	5.57
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

ウインテスト（6721）の株価チャート

2023/12/06～2024/05/07

株価推移

開示資料

決算

株式

チャート