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

2024/08/29

2024/04/05～2024/08/29

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
08/29	109	110	97	97	-14.16%	1,771,800	42億3317万	+21.25%	-	6.22
08/28	112	114	103	113	-5.04%	3,358,200	49億3143万	+43.04%	-	7.24
08/27	99	120	97	119	+29.35%	13,465,100	51億9327万	+52.56%	-	7.62
08/26	91	98	90	92	-2.13%	963,400	40億1497万	+19.48%	-	5.89
08/23	100	104	93	94	-11.32%	3,698,900	41億225万	+22.08%	-	6.02
08/22	91	108	82	106	+23.26%	10,777,300	46億2594万	+39.47%	-	6.79
08/21	68	91	68	86	+28.36%	6,526,900	37億5312万	+13.16%	-	5.51
08/20	67	69	66	67	+3.08%	137,700	29億2394万	-11.84%	-	4.29
08/19	65	67	64	65	0%	80,200	28億3666万	-14.47%	-	4.16
08/16	65	66	64	65	0%	127,300	28億3666万	-15.58%	-	4.16
08/15	65	66	63	65	-1.52%	268,200	28億3666万	-16.67%	-	4.16
08/14	67	68	66	66	-1.49%	135,900	28億8030万	-16.46%	-	4.23
08/13	64	67	64	67	+6.35%	206,400	29億2394万	-15.19%	-	4.29
08/09	64	66	63	63	-1.56%	235,100	27億4938万	-21.25%	-	4.04
08/08	62	64	62	64	+1.59%	248,700	27億9302万	-20.99%	-	4.1
08/07	59	64	58	63	+6.78%	358,100	27億4938万	-23.17%	-	4.04
08/06	59	62	56	59	+3.51%	935,700	25億7481万	-28.92%	-	3.78
08/05	78	79	50	57	-28.75%	1,478,800	24億8753万	-32.14%	-	3.65
08/02	83	83	79	80	-4.76%	268,900	34億9128万	-5.88%	-	5.13
08/01	85	86	83	84	-1.18%	69,400	36億6584万	-1.18%	-	5.38
07/31	84	86	83	85	+1.19%	70,600	37億948万	-1.16%	-	5.45
07/30	85	86	83	84	-1.18%	156,100	36億6584万	-2.33%	-	5.38
07/29	84	87	83	85	+2.41%	137,300	37億948万	-1.16%	-	5.45
07/26	85	98	82	83	-2.35%	1,141,800	36億2220万	-3.49%	-	5.32
07/25	85	88	85	85	-1.16%	52,300	37億948万	-2.3%	-	5.45
07/24	86	89	86	86	-2.27%	110,700	37億5312万	-1.15%	-	5.51
07/23	88	88	86	88	+1.15%	81,200	38億4040万	+1.15%	-	5.64
07/22	89	90	87	87	-1.14%	93,900	37億9676万	-1.14%	-	5.57
07/19	85	88	84	88	+4.76%	95,700	38億4040万	0%	-	5.64
07/18	85	86	84	84	-1.18%	45,100	36億6584万	-4.55%	-	5.38
07/17	86	86	85	85	0%	16,700	37億948万	-3.41%	-	5.45
07/16	86	86	84	85	0%	42,000	37億948万	-3.41%	-	5.45
07/12	84	86	83	85	0%	95,000	37億948万	-3.41%	-	5.45
07/11	84	85	82	85	+1.19%	51,700	37億948万	-3.41%	-	5.45
07/10	83	84	82	84	0%	30,600	36億6584万	-3.45%	-	5.38
07/09	82	84	82	84	+2.44%	78,000	36億6584万	-3.45%	-	5.38
07/08	85	85	82	82	-2.38%	43,700	35億7856万	-5.75%	-	5.25
07/05	84	85	82	84	-1.18%	144,400	36億6584万	-3.45%	-	5.38
07/04	87	87	84	85	-1.16%	88,700	37億948万	-2.3%	-	5.45
07/03	87	88	85	86	-1.15%	166,900	37億5312万	-1.15%	-	5.51
07/02	89	89	87	87	-1.14%	86,700	37億9676万	0%	-	5.57
07/01	89	90	88	88	-1.12%	43,100	38億4040万	+2.33%	-	5.64
06/28	89	90	88	89	0%	43,000	38億8404万	+3.49%	-	5.7
06/27	89	90	88	89	-1.11%	58,900	38億8404万	+3.49%	-	5.7
06/26	90	93	90	90	+1.12%	111,500	39億2769万	+5.88%	-	5.77
06/25	91	91	88	89	-2.2%	245,800	38億8404万	+4.71%	-	5.7
06/24	93	93	90	91	-1.09%	156,300	39億7133万	+7.06%	-	5.83
06/21	93	94	92	92	+1.1%	109,200	40億1497万	+8.24%	-	5.89
06/20	95	95	90	91	-3.19%	131,300	39億7133万	+8.33%	-	5.83
06/19	95	95	92	94	0%	170,600	41億225万	+11.9%	-	6.02
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

ウインテスト（6721）の株価チャート

2024/04/05～2024/08/29

株価推移

開示資料

決算

株式

チャート