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

2024/06/18

2024/01/23～2024/06/18

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
06/18	95	96	90	94	-2.08%	350,700	41億225万	+13.25%	-	6.02
06/17	89	100	87	96	+10.34%	980,900	41億8953万	+15.66%	-	6.15
06/14	88	88	85	87	-1.14%	82,600	37億9676万	+6.1%	-	5.57
06/13	86	89	85	88	+3.53%	137,700	38億4040万	+7.32%	-	5.64
06/12	85	86	84	85	+1.19%	57,700	37億948万	+4.94%	-	5.45
06/11	82	85	82	84	+1.2%	86,800	36億6584万	+3.7%	-	5.38
06/10	83	84	82	83	+1.22%	46,600	36億2220万	+2.47%	-	5.32
06/07	82	83	81	82	+1.23%	121,100	35億7856万	+1.23%	-	5.25
06/06	81	82	81	81	0%	21,500	35億3492万	0%	-	5.19
06/05	82	82	81	81	-1.22%	35,900	35億3492万	0%	-	5.19
06/04	82	82	80	82	+1.23%	38,800	35億7856万	+1.23%	-	5.25
06/03	82	82	80	81	+1.25%	55,900	35億3492万	0%	-	5.19
05/31	80	81	80	80	-1.23%	25,700	34億9128万	-1.23%	-	5.13
05/30	80	81	78	81	+2.53%	116,400	35億3492万	0%	-	5.19
05/29	81	82	79	79	-2.47%	115,600	34億4763万	-2.47%	-	5.06
05/28	82	82	81	81	0%	57,800	35億3492万	0%	-	5.19
05/27	81	82	80	81	0%	64,000	35億3492万	0%	-	5.19
05/24	82	82	80	81	-1.22%	79,400	35億3492万	0%	-	5.19
05/23	84	84	81	82	-1.2%	42,200	35億7856万	+1.23%	-	5.25
05/22	82	84	82	83	+1.22%	60,600	36億2220万	+2.47%	-	5.32
05/21	83	84	82	82	-1.2%	38,400	35億7856万	+1.23%	-	5.25
05/20	81	85	81	83	+2.47%	187,000	36億2220万	+1.22%	-	5.32
05/17	81	82	80	81	+1.25%	51,700	35億3492万	-1.22%	-	5.19
05/16	81	82	80	80	-1.23%	80,100	34億9128万	-2.44%	-	5.13
05/15	80	82	80	81	+1.25%	51,700	35億3492万	-1.22%	-	5.19
05/14	80	81	79	80	0%	29,200	34億9128万	-2.44%	-	5.13
05/13	80	81	79	80	0%	56,100	34億9128万	-2.44%	-	5.13
05/10	80	81	80	80	0%	65,600	34億9128万	-2.44%	-	5.13
05/09	81	82	80	80	0%	7,500	34億9128万	-3.61%	-	5.13
05/08	81	82	80	80	-1.23%	30,600	34億9128万	-3.61%	-	5.13
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

ウインテスト（6721）の株価チャート

2024/01/23～2024/06/18

株価推移

開示資料

決算

株式

チャート