ウインテスト
6721スタンダード/電気機器/Wintest Corp.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 109.0 | 111.0 | 108.0 | 111.0 | -1.0 | -0.89% | 516,000 |
| 2026-03-12 | 115.0 | 115.0 | 109.0 | 112.0 | -3.0 | -2.61% | 1,421,500 |
| 2026-03-11 | 119.0 | 121.0 | 112.0 | 115.0 | +1.0 | +0.88% | 5,331,400 |
| 2026-03-10 | 111.0 | 114.0 | 109.0 | 114.0 | +5.0 | +4.59% | 660,500 |
| 2026-03-09 | 106.0 | 109.0 | 104.0 | 109.0 | -4.0 | -3.54% | 1,293,400 |
| 2026-03-06 | 113.0 | 116.0 | 112.0 | 113.0 | -2.0 | -1.74% | 499,600 |
| 2026-03-05 | 113.0 | 117.0 | 112.0 | 115.0 | +7.0 | +6.48% | 818,300 |
| 2026-03-04 | 111.0 | 113.0 | 106.0 | 108.0 | -7.0 | -6.09% | 1,311,600 |
| 2026-03-03 | 122.0 | 122.0 | 113.0 | 115.0 | -8.0 | -6.50% | 2,155,900 |
| 2026-03-02 | 124.0 | 124.0 | 119.0 | 123.0 | -3.0 | -2.38% | 942,400 |
| 2026-02-27 | 124.0 | 127.0 | 123.0 | 126.0 | +1.0 | +0.80% | 1,399,800 |
| 2026-02-26 | 119.0 | 127.0 | 118.0 | 125.0 | +7.0 | +5.93% | 1,545,300 |
| 2026-02-25 | 122.0 | 126.0 | 115.0 | 118.0 | -3.0 | -2.48% | 1,450,300 |
| 2026-02-24 | 120.0 | 125.0 | 116.0 | 121.0 | -2.0 | -1.63% | 1,286,800 |
| 2026-02-20 | 120.0 | 123.0 | 114.0 | 123.0 | +3.0 | +2.50% | 2,480,600 |
| 2026-02-19 | 138.0 | 138.0 | 120.0 | 120.0 | -18.0 | -13.04% | 4,452,500 |
| 2026-02-18 | 142.0 | 146.0 | 132.0 | 138.0 | -4.0 | -2.82% | 3,098,100 |
| 2026-02-17 | 135.0 | 149.0 | 126.0 | 142.0 | +20.0 | +16.39% | 15,749,900 |
| 2026-02-16 | 123.0 | 126.0 | 121.0 | 122.0 | +3.0 | +2.52% | 1,498,100 |
| 2026-02-13 | 121.0 | 123.0 | 116.0 | 119.0 | -2.0 | -1.65% | 674,200 |
| 2026-02-12 | 124.0 | 125.0 | 121.0 | 121.0 | -2.0 | -1.63% | 441,000 |
| 2026-02-10 | 120.0 | 125.0 | 119.0 | 123.0 | +4.0 | +3.36% | 851,800 |
| 2026-02-09 | 118.0 | 121.0 | 116.0 | 119.0 | +3.0 | +2.59% | 553,400 |
| 2026-02-06 | 118.0 | 121.0 | 116.0 | 116.0 | -3.0 | -2.52% | 873,200 |
| 2026-02-05 | 117.0 | 121.0 | 117.0 | 119.0 | +2.0 | +1.71% | 394,400 |
| 2026-02-04 | 119.0 | 120.0 | 117.0 | 117.0 | -4.0 | -3.31% | 678,800 |
| 2026-02-03 | 120.0 | 121.0 | 117.0 | 121.0 | +2.0 | +1.68% | 430,600 |
| 2026-02-02 | 116.0 | 121.0 | 116.0 | 119.0 | +3.0 | +2.59% | 1,090,000 |
| 2026-01-30 | 115.0 | 119.0 | 114.0 | 116.0 | 0.0 | 0.00% | 1,205,800 |
| 2026-01-29 | 123.0 | 126.0 | 114.0 | 116.0 | -9.0 | -7.20% | 4,145,100 |
| 2026-01-28 | 115.0 | 149.0 | 111.0 | 125.0 | +9.0 | +7.76% | 18,657,600 |
| 2026-01-27 | 117.0 | 117.0 | 115.0 | 116.0 | +1.0 | +0.87% | 247,900 |
| 2026-01-26 | 118.0 | 119.0 | 114.0 | 115.0 | -3.0 | -2.54% | 680,500 |
| 2026-01-23 | 115.0 | 119.0 | 114.0 | 118.0 | +4.0 | +3.51% | 505,100 |
| 2026-01-22 | 115.0 | 121.0 | 113.0 | 114.0 | -1.0 | -0.87% | 1,280,100 |
| 2026-01-21 | 113.0 | 117.0 | 112.0 | 115.0 | 0.0 | 0.00% | 795,500 |
| 2026-01-20 | 122.0 | 124.0 | 115.0 | 115.0 | -7.0 | -5.74% | 1,495,300 |
| 2026-01-19 | 119.0 | 123.0 | 117.0 | 122.0 | +3.0 | +2.52% | 1,044,600 |
| 2026-01-16 | 122.0 | 122.0 | 117.0 | 119.0 | -3.0 | -2.46% | 984,000 |
| 2026-01-15 | 114.0 | 123.0 | 114.0 | 122.0 | +8.0 | +7.02% | 1,398,700 |
| 2026-01-14 | 114.0 | 117.0 | 113.0 | 114.0 | -1.0 | -0.87% | 621,900 |
| 2026-01-13 | 110.0 | 117.0 | 107.0 | 115.0 | +6.0 | +5.50% | 1,601,400 |
| 2026-01-09 | 109.0 | 110.0 | 106.0 | 109.0 | 0.0 | 0.00% | 622,900 |
| 2026-01-08 | 110.0 | 112.0 | 108.0 | 109.0 | -1.0 | -0.91% | 442,300 |
| 2026-01-07 | 108.0 | 112.0 | 106.0 | 110.0 | +1.0 | +0.92% | 1,000,200 |
| 2026-01-06 | 112.0 | 114.0 | 107.0 | 109.0 | -4.0 | -3.54% | 1,054,600 |
| 2026-01-05 | 111.0 | 114.0 | 111.0 | 113.0 | +4.0 | +3.67% | 864,300 |
| 2025-12-30 | 116.0 | 117.0 | 109.0 | 109.0 | -10.0 | -8.40% | 3,049,500 |
| 2025-12-29 | 146.0 | 148.0 | 116.0 | 119.0 | +18.0 | +17.82% | 14,766,900 |
| 2025-12-26 | 103.0 | 106.0 | 100.0 | 101.0 | -2.0 | -1.94% | 739,800 |
| 2025-12-25 | 104.0 | 108.0 | 103.0 | 103.0 | -3.0 | -2.83% | 838,700 |
| 2025-12-24 | 97.0 | 108.0 | 96.0 | 106.0 | +8.0 | +8.16% | 1,208,600 |
| 2025-12-23 | 97.0 | 98.0 | 96.0 | 98.0 | +2.0 | +2.08% | 195,800 |
| 2025-12-22 | 97.0 | 98.0 | 96.0 | 96.0 | -2.0 | -2.04% | 160,100 |
| 2025-12-19 | 97.0 | 101.0 | 95.0 | 98.0 | +3.0 | +3.16% | 676,200 |
| 2025-12-18 | 93.0 | 96.0 | 91.0 | 95.0 | +2.0 | +2.15% | 347,300 |
| 2025-12-17 | 93.0 | 94.0 | 90.0 | 93.0 | 0.0 | 0.00% | 363,700 |
| 2025-12-16 | 97.0 | 97.0 | 92.0 | 93.0 | -4.0 | -4.12% | 751,400 |
| 2025-12-15 | 98.0 | 99.0 | 97.0 | 97.0 | -1.0 | -1.02% | 244,700 |
| 2025-12-12 | 98.0 | 100.0 | 98.0 | 98.0 | -1.0 | -1.01% | 243,000 |
| 2025-12-11 | 100.0 | 101.0 | 98.0 | 99.0 | 0.0 | 0.00% | 362,300 |
| 2025-12-10 | 99.0 | 106.0 | 98.0 | 99.0 | -1.0 | -1.00% | 993,500 |
| 2025-12-09 | 101.0 | 101.0 | 98.0 | 100.0 | +1.0 | +1.01% | 185,900 |
| 2025-12-08 | 100.0 | 101.0 | 99.0 | 99.0 | -1.0 | -1.00% | 215,700 |
| 2025-12-05 | 99.0 | 102.0 | 99.0 | 100.0 | +1.0 | +1.01% | 241,400 |
| 2025-12-04 | 97.0 | 100.0 | 97.0 | 99.0 | +2.0 | +2.06% | 229,500 |
| 2025-12-03 | 101.0 | 101.0 | 96.0 | 97.0 | -2.0 | -2.02% | 501,700 |
| 2025-12-02 | 100.0 | 100.0 | 98.0 | 99.0 | -1.0 | -1.00% | 374,700 |
| 2025-12-01 | 102.0 | 104.0 | 100.0 | 100.0 | -1.0 | -0.99% | 297,800 |
| 2025-11-28 | 102.0 | 104.0 | 101.0 | 101.0 | -1.0 | -0.98% | 262,100 |
| 2025-11-27 | 100.0 | 102.0 | 99.0 | 102.0 | +2.0 | +2.00% | 289,200 |
| 2025-11-26 | 100.0 | 101.0 | 98.0 | 100.0 | +2.0 | +2.04% | 130,600 |
| 2025-11-25 | 102.0 | 102.0 | 97.0 | 98.0 | -2.0 | -2.00% | 380,400 |
| 2025-11-21 | 100.0 | 102.0 | 98.0 | 100.0 | -1.0 | -0.99% | 394,600 |
| 2025-11-20 | 103.0 | 106.0 | 100.0 | 101.0 | -1.0 | -0.98% | 486,400 |
| 2025-11-19 | 103.0 | 105.0 | 102.0 | 102.0 | 0.0 | 0.00% | 219,000 |
| 2025-11-18 | 103.0 | 106.0 | 101.0 | 102.0 | -3.0 | -2.86% | 494,500 |
| 2025-11-17 | 104.0 | 107.0 | 101.0 | 105.0 | -2.0 | -1.87% | 770,700 |
| 2025-11-14 | 110.0 | 111.0 | 106.0 | 107.0 | -3.0 | -2.73% | 348,100 |
| 2025-11-13 | 110.0 | 112.0 | 109.0 | 110.0 | 0.0 | 0.00% | 115,300 |
| 2025-11-12 | 109.0 | 113.0 | 109.0 | 110.0 | +1.0 | +0.92% | 302,800 |
| 2025-11-11 | 110.0 | 111.0 | 108.0 | 109.0 | -2.0 | -1.80% | 508,500 |
| 2025-11-10 | 110.0 | 112.0 | 109.0 | 111.0 | +1.0 | +0.91% | 171,700 |
| 2025-11-07 | 113.0 | 113.0 | 109.0 | 110.0 | -3.0 | -2.65% | 269,800 |
| 2025-11-06 | 114.0 | 117.0 | 112.0 | 113.0 | +1.0 | +0.89% | 497,000 |
| 2025-11-05 | 112.0 | 114.0 | 109.0 | 112.0 | -1.0 | -0.88% | 328,100 |
| 2025-11-04 | 116.0 | 117.0 | 112.0 | 113.0 | -1.0 | -0.88% | 402,100 |
| 2025-10-31 | 106.0 | 118.0 | 106.0 | 114.0 | +8.0 | +7.55% | 1,326,300 |
| 2025-10-30 | 106.0 | 107.0 | 105.0 | 106.0 | -1.0 | -0.93% | 187,200 |
| 2025-10-29 | 108.0 | 109.0 | 105.0 | 107.0 | 0.0 | 0.00% | 285,000 |
| 2025-10-28 | 110.0 | 112.0 | 107.0 | 107.0 | -4.0 | -3.60% | 266,500 |
| 2025-10-27 | 112.0 | 113.0 | 110.0 | 111.0 | +1.0 | +0.91% | 273,200 |
| 2025-10-24 | 111.0 | 115.0 | 108.0 | 110.0 | -1.0 | -0.90% | 586,600 |
| 2025-10-23 | 107.0 | 113.0 | 106.0 | 111.0 | +3.0 | +2.78% | 447,500 |
| 2025-10-22 | 106.0 | 110.0 | 106.0 | 108.0 | +3.0 | +2.86% | 174,000 |
| 2025-10-21 | 107.0 | 109.0 | 105.0 | 105.0 | -1.0 | -0.94% | 330,100 |
| 2025-10-20 | 104.0 | 108.0 | 104.0 | 106.0 | +3.0 | +2.91% | 283,700 |
| 2025-10-17 | 106.0 | 106.0 | 103.0 | 103.0 | -2.0 | -1.90% | 175,000 |
| 2025-10-16 | 107.0 | 107.0 | 104.0 | 105.0 | -1.0 | -0.94% | 187,300 |
| 2025-10-15 | 103.0 | 107.0 | 103.0 | 106.0 | +3.0 | +2.91% | 248,500 |
| 2025-10-14 | 106.0 | 108.0 | 102.0 | 103.0 | -3.0 | -2.83% | 374,100 |
| 2025-10-10 | 107.0 | 108.0 | 106.0 | 106.0 | -1.0 | -0.93% | 204,600 |
| 2025-10-09 | 106.0 | 109.0 | 105.0 | 107.0 | +1.0 | +0.94% | 216,900 |
| 2025-10-08 | 109.0 | 110.0 | 105.0 | 106.0 | -2.0 | -1.85% | 552,600 |
| 2025-10-07 | 110.0 | 110.0 | 106.0 | 108.0 | 0.0 | 0.00% | 293,600 |
| 2025-10-06 | 109.0 | 111.0 | 107.0 | 108.0 | +2.0 | +1.89% | 406,400 |
| 2025-10-03 | 107.0 | 109.0 | 106.0 | 106.0 | -2.0 | -1.85% | 547,000 |
| 2025-10-02 | 108.0 | 111.0 | 106.0 | 108.0 | 0.0 | 0.00% | 628,600 |
| 2025-10-01 | 113.0 | 113.0 | 108.0 | 108.0 | -6.0 | -5.26% | 732,600 |
| 2025-09-30 | 117.0 | 117.0 | 114.0 | 114.0 | -3.0 | -2.56% | 453,300 |
| 2025-09-29 | 118.0 | 120.0 | 117.0 | 117.0 | -1.0 | -0.85% | 223,300 |
| 2025-09-26 | 119.0 | 120.0 | 117.0 | 118.0 | 0.0 | 0.00% | 195,800 |
| 2025-09-25 | 119.0 | 120.0 | 117.0 | 118.0 | +1.0 | +0.85% | 195,100 |
| 2025-09-24 | 120.0 | 120.0 | 116.0 | 117.0 | -2.0 | -1.68% | 262,300 |
| 2025-09-22 | 117.0 | 121.0 | 117.0 | 119.0 | +2.0 | +1.71% | 345,600 |
| 2025-09-19 | 117.0 | 118.0 | 114.0 | 117.0 | 0.0 | 0.00% | 482,700 |
| 2025-09-18 | 119.0 | 122.0 | 116.0 | 117.0 | 0.0 | 0.00% | 609,300 |
| 2025-09-17 | 121.0 | 121.0 | 117.0 | 117.0 | -2.0 | -1.68% | 329,700 |
| 2025-09-16 | 116.0 | 122.0 | 115.0 | 119.0 | +3.0 | +2.59% | 505,400 |
| 2025-09-12 | 119.0 | 119.0 | 116.0 | 116.0 | — | — | 292,600 |
直近120営業日分を表示