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

2025/07/28

2025/03/04～2025/07/28

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
2025
07/28	123	129	121	124	0%	2,292,000	65億7114万	+10.71%	-	9.05
07/25	132	136	123	124	-5.34%	5,246,200	65億7114万	+11.71%	-	9.05
07/24	137	151	129	131	-5.76%	14,716,500	69億4209万	+18.02%	-	9.56
07/23	131	174	128	139	+4.51%	35,919,700	73億6604万	+26.36%	-	10.14
07/22	146	167	132	133	-11.92%	16,591,800	70億4808万	+22.02%	-	9.71
07/18	161	177	145	151	-3.21%	37,901,800	80億195万	+39.81%	-	11.02
07/17	107	156	106	156	+47.17%	45,941,600	82億6692万	+47.17%	-	11.38
07/16	104	110	103	106	+2.91%	1,638,300	56億1726万	+1.92%	-	7.74
07/15	106	108	103	103	-2.83%	630,600	54億5828万	-1.9%	-	7.52
07/14	105	107	101	106	-0.93%	1,242,600	56億1726万	+0.95%	-	7.74
07/11	103	109	103	107	+2.88%	931,300	56億7026万	+1.9%	-	7.81
07/10	103	105	101	104	+1.96%	1,040,000	55億1128万	-0.95%	-	7.59
07/09	102	103	100	102	0%	391,800	54億529万	-2.86%	-	7.44
07/08	100	104	99	102	+0.99%	584,800	54億529万	-2.86%	-	7.44
07/07	99	101	98	101	+2.02%	365,400	53億5230万	-3.81%	-	7.37
07/04	100	101	98	99	0%	306,900	52億4631万	-5.71%	-	7.22
07/03	98	100	97	99	0%	331,900	52億4631万	-5.71%	-	7.22
07/02	98	101	96	99	0%	712,400	52億4631万	-6.6%	-	7.22
07/01	103	103	98	99	-3.88%	1,370,500	52億4631万	-6.6%	-	7.22
06/30	104	106	102	103	0%	616,300	54億5828万	-2.83%	-	7.52
06/27	104	105	102	103	-0.96%	451,100	54億5828万	-2.83%	-	7.52
06/26	105	105	103	104	+1.96%	425,600	55億1128万	-1.89%	-	7.59
06/25	104	104	101	102	-1.92%	504,300	54億529万	-4.67%	-	7.44
06/24	103	105	103	104	0%	402,700	55億1128万	-2.8%	-	7.59
06/23	104	104	101	104	-0.95%	710,100	55億1128万	-2.8%	-	7.59
06/20	109	112	104	105	-2.78%	1,504,500	55億6427万	-2.78%	-	7.66
06/19	114	125	108	108	-5.26%	5,046,700	57億2325万	0%	-	7.88
06/18	110	114	109	114	+4.59%	969,500	60億4121万	+6.54%	-	8.32
06/17	109	110	108	109	0%	653,800	57億7624万	+1.87%	-	7.95
06/16	108	109	104	109	+0.93%	944,100	57億7624万	+1.87%	-	7.95
06/13	112	113	108	108	-3.57%	722,200	57億2325万	+0.93%	-	7.88
06/12	113	114	109	112	+0.9%	690,300	59億3522万	+5.66%	-	8.17
06/11	113	116	108	111	-1.77%	1,886,500	58億8223万	+4.72%	-	8.1
06/10	108	118	108	113	+4.63%	2,139,800	59億8822万	+6.6%	-	8.25
06/09	105	109	103	108	+1.89%	649,900	57億2325万	+2.86%	-	7.88
06/06	110	111	104	106	-2.75%	672,700	56億1726万	+0.95%	-	7.74
06/05	102	110	102	109	+6.86%	1,276,700	57億7624万	+3.81%	-	7.95
06/04	104	105	102	102	0%	549,900	54億529万	-2.86%	-	7.44
06/03	102	105	102	102	+0.99%	448,600	54億529万	-3.77%	-	7.44
06/02	101	103	100	101	0%	543,000	53億5230万	-4.72%	-	7.37
05/30	104	104	100	101	-1.94%	792,500	53億5230万	-4.72%	-	7.37
05/29	103	105	102	103	0%	990,600	54億5828万	-2.83%	-	7.52
05/28	106	108	102	103	-1.9%	907,500	54億5828万	-3.74%	-	7.52
05/27	106	108	105	105	-0.94%	493,000	55億6427万	-1.87%	-	7.66
05/26	107	111	106	106	0%	890,000	56億1726万	-0.93%	-	7.74
05/23	112	114	106	106	-7.83%	1,209,500	56億1726万	-0.93%	-	7.74
05/22	111	117	110	115	+1.77%	793,300	60億9420万	+7.48%	-	8.39
05/21	112	113	108	113	+1.8%	833,900	59億8822万	+5.61%	-	8.25
05/20	110	115	110	111	+0.91%	587,600	58億8223万	+3.74%	-	8.1
05/19	106	112	105	110	+3.77%	926,100	58億2924万	+2.8%	-	8.03
05/16	99	112	98	106	+1.92%	2,130,900	56億1726万	-0.93%	-	7.74
05/15	105	106	103	104	-2.8%	632,900	55億1128万	-2.8%	-	7.59
05/14	103	107	102	107	+3.88%	1,048,800	56億7026万	+0.94%	-	7.81
05/13	103	105	102	103	+1.98%	574,400	54億5828万	-2.83%	-	7.52
05/12	102	103	100	101	0%	348,900	53億5230万	-4.72%	-	7.37
05/09	102	103	101	101	0%	421,300	53億5230万	-4.72%	-	7.37
05/08	107	109	101	101	-0.98%	1,614,100	53億5230万	-5.61%	-	7.37
05/07	104	104	101	102	-2.86%	839,600	54億529万	-4.67%	-	7.44
05/02	106	106	104	105	-0.94%	546,800	55億6427万	-2.78%	-	7.66
05/01	112	121	105	106	-4.5%	6,930,000	56億1726万	-2.75%	-	7.74
04/30	110	113	109	111	+1.83%	800,900	58億8223万	+0.91%	-	8.1
04/28	113	114	107	109	-3.54%	1,230,100	57億7624万	-0.91%	-	7.95
04/25	106	113	106	113	+6.6%	842,200	59億8822万	+1.8%	-	8.25
04/24	107	109	105	106	0%	753,100	56億1726万	-4.5%	-	7.74
04/23	108	109	105	106	0%	339,400	56億1726万	-5.36%	-	7.74
04/22	108	109	105	106	-1.85%	535,700	56億1726万	-6.19%	-	7.74
04/21	110	113	108	108	-1.82%	852,400	56億8091万	-4.42%	-	7.82
04/18	108	111	108	110	+0.92%	445,200	57億8612万	-3.51%	-	7.97
04/17	107	110	105	109	+1.87%	653,400	57億3351万	-5.22%	-	7.9
04/16	111	112	106	107	-2.73%	586,500	56億2831万	-7.76%	-	7.75
04/15	110	112	109	110	0%	670,300	57億8612万	-5.98%	-	7.97
04/14	115	116	109	110	-0.9%	1,463,300	57億8612万	-6.78%	-	7.97
04/11	109	111	106	111	+0.91%	1,119,700	58億3872万	-7.5%	-	8.04
04/10	117	117	108	110	+2.8%	2,060,000	57億8612万	-9.84%	-	7.97
04/09	105	128	103	107	+1.9%	9,378,800	56億2831万	-12.3%	-	7.75
04/08	102	111	98	105	+12.9%	1,383,300	55億2311万	-14.63%	-	7.61
04/07	95	101	92	93	-10.58%	2,251,700	48億9190万	-24.39%	-	6.74
04/04	101	107	98	104	+0.97%	1,568,800	54億7051万	-16.13%	-	7.53
04/03	104	107	101	103	-5.5%	1,238,400	54億1791万	-17.6%	-	7.46
04/02	106	111	105	109	0%	920,200	57億3351万	-13.49%	-	7.9
04/01	114	115	108	109	-4.39%	1,238,300	57億3351万	-14.17%	-	7.9
03/31	119	119	113	114	-4.2%	1,109,800	59億9652万	-11.63%	-	8.26
03/28	123	123	119	119	-2.46%	972,300	62億5953万	-9.16%	-	8.62
03/27	128	130	121	122	-8.27%	2,099,400	64億1733万	-7.58%	-	8.84
03/26	124	133	123	133	+7.26%	1,874,900	69億9594万	-0.75%	-	9.63
03/25	124	127	121	124	0%	762,500	65億2253万	-8.15%	-	8.98
03/24	124	125	120	124	+0.81%	1,129,000	65億2253万	-8.15%	-	8.98
03/21	123	131	123	123	+0.82%	2,540,300	60億7904万	-9.56%	-	8.37
03/19	123	125	122	122	-1.61%	1,201,300	60億2961万	-10.95%	-	8.3
03/18	126	128	123	124	-0.8%	1,485,300	61億2846万	-10.14%	-	8.44
03/17	129	130	125	125	-3.1%	1,282,900	61億7788万	-10.07%	-	8.51
03/14	127	129	125	129	+1.57%	1,927,800	63億7557万	-7.86%	-	8.78
03/13	131	134	126	127	-4.51%	2,824,600	62億7673万	-11.19%	-	8.64
03/12	128	134	125	133	+2.31%	2,786,000	65億7327万	-8.9%	-	9.05
03/11	135	147	128	130	-8.45%	6,251,500	64億2500万	-13.33%	-	8.85
03/10	158	159	140	142	-8.97%	6,778,500	70億1808万	-6.58%	-	9.66
03/07	182	185	143	156	-6.59%	26,789,100	77億1000万	+2.63%	-	10.62
03/06	152	167	149	167	+42.74%	4,478,300	82億5365万	+11.33%	-	11.37
03/05	114	117	111	117	+3.54%	1,283,000	57億8250万	-20.41%	-	7.96
03/04	118	119	111	113	-5.04%	2,083,800	55億8481万	-22.6%	-	7.69

ウインテスト（6721）の株価チャート

2025/03/04～2025/07/28

株価推移

開示資料

決算

株式

チャート