日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ウイン・パートナーズ(3183)の株価時系列情報

ウイン・パートナーズ(3183)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/12 1,215 1,221 1,203 1,203 19,400
2026/06/11 1,208 1,212 1,198 1,212 9,800
2026/06/10 1,188 1,205 1,188 1,199 11,400
2026/06/09 1,192 1,208 1,190 1,197 11,300
2026/06/08 1,186 1,205 1,179 1,185 20,900
2026/06/05 1,188 1,211 1,188 1,196 26,200
2026/06/04 1,191 1,203 1,188 1,188 20,200
2026/06/03 1,187 1,201 1,175 1,201 19,800
2026/06/02 1,205 1,205 1,187 1,189 32,200
2026/06/01 1,218 1,224 1,205 1,205 28,300
2026/05/29 1,230 1,239 1,213 1,213 13,700
2026/05/28 1,221 1,226 1,214 1,225 19,200
2026/05/27 1,218 1,229 1,218 1,221 17,200
2026/05/26 1,221 1,228 1,218 1,221 19,800
2026/05/25 1,230 1,232 1,220 1,228 11,900
2026/05/22 1,239 1,239 1,224 1,228 9,000
2026/05/21 1,216 1,239 1,215 1,232 10,200
2026/05/20 1,220 1,226 1,210 1,216 15,800
2026/05/19 1,210 1,232 1,210 1,220 18,700
2026/05/18 1,260 1,260 1,202 1,210 37,900
2026/05/15 1,232 1,255 1,232 1,250 17,600
2026/05/14 1,244 1,247 1,235 1,244 7,000
2026/05/13 1,245 1,257 1,236 1,251 10,000
2026/05/12 1,233 1,240 1,231 1,240 11,700
2026/05/11 1,246 1,246 1,231 1,231 26,700
2026/05/08 1,258 1,261 1,247 1,252 23,900
2026/05/07 1,244 1,258 1,244 1,251 28,400
2026/05/01 1,257 1,265 1,244 1,265 16,500
2026/04/30 1,260 1,260 1,243 1,257 37,800
2026/04/28 1,250 1,262 1,246 1,262 25,400
2026/04/27 1,262 1,262 1,247 1,251 28,600
2026/04/24 1,260 1,264 1,256 1,260 12,200
2026/04/23 1,262 1,269 1,255 1,259 30,200
2026/04/22 1,290 1,290 1,266 1,266 37,000
2026/04/21 1,301 1,302 1,292 1,292 20,300
2026/04/20 1,304 1,305 1,295 1,295 13,100
2026/04/17 1,306 1,311 1,297 1,297 13,200
2026/04/16 1,313 1,313 1,300 1,308 12,100
2026/04/15 1,296 1,314 1,294 1,304 26,300
2026/04/14 1,300 1,304 1,292 1,293 14,800
2026/04/13 1,296 1,305 1,292 1,293 22,700
2026/04/10 1,304 1,309 1,291 1,292 24,600
2026/04/09 1,322 1,326 1,300 1,300 23,100
2026/04/08 1,335 1,335 1,321 1,321 22,300
2026/04/07 1,315 1,325 1,311 1,315 23,500
2026/04/06 1,339 1,339 1,317 1,318 23,100
2026/04/03 1,336 1,351 1,336 1,341 16,500
2026/03/27 1,425 1,453 1,425 1,446 66,900
2026/03/26 1,464 1,465 1,427 1,450 35,200
2026/03/25 1,440 1,453 1,436 1,449 30,100
2026/03/24 1,425 1,446 1,425 1,436 25,300
2026/03/23 1,420 1,420 1,394 1,403 49,400
2026/03/19 1,455 1,474 1,429 1,429 87,900
2026/03/18 1,475 1,480 1,462 1,477 68,300
2026/03/17 1,457 1,483 1,454 1,454 55,300
2026/03/16 1,446 1,454 1,443 1,443 72,900
2026/03/13 1,443 1,466 1,442 1,445 60,800
2026/03/12 1,460 1,470 1,450 1,452 78,600
2026/03/11 1,457 1,471 1,457 1,460 42,000
2026/03/10 1,447 1,460 1,437 1,443 61,700
2026/03/09 1,400 1,430 1,394 1,422 89,000
2026/03/06 1,430 1,460 1,430 1,442 75,600
2026/03/05 1,474 1,477 1,439 1,442 73,000
2026/03/04 1,449 1,479 1,405 1,414 85,500
2026/03/03 1,499 1,516 1,472 1,472 59,400
2026/03/02 1,496 1,527 1,495 1,502 66,100
2026/02/27 1,469 1,515 1,469 1,510 66,000
2026/02/26 1,483 1,498 1,463 1,463 72,600
2026/02/25 1,470 1,492 1,468 1,483 44,800
2026/02/24 1,444 1,469 1,442 1,457 37,500
2026/02/20 1,450 1,450 1,430 1,433 28,800
2026/02/19 1,437 1,454 1,437 1,454 23,300
2026/02/18 1,429 1,442 1,429 1,436 26,400
2026/02/17 1,422 1,443 1,422 1,429 27,900
2026/02/16 1,444 1,454 1,420 1,422 35,300
2026/02/13 1,449 1,451 1,430 1,433 29,700
2026/02/12 1,427 1,460 1,422 1,449 47,700
2026/02/10 1,414 1,449 1,400 1,427 89,500
2026/02/09 1,384 1,388 1,370 1,372 37,600
2026/02/06 1,355 1,367 1,350 1,354 19,400
2026/02/05 1,370 1,370 1,352 1,352 20,700
2026/02/04 1,347 1,360 1,346 1,356 14,100
2026/02/03 1,334 1,351 1,333 1,348 17,700
2026/02/02 1,336 1,342 1,333 1,333 12,600
2026/01/30 1,321 1,329 1,315 1,324 15,600
2026/01/29 1,326 1,326 1,311 1,313 25,200
2026/01/28 1,335 1,336 1,325 1,325 17,800
2026/01/27 1,336 1,346 1,332 1,336 21,200
2026/01/26 1,351 1,354 1,335 1,340 31,800
2026/01/23 1,358 1,366 1,356 1,362 12,000
2026/01/22 1,345 1,360 1,344 1,358 14,200
2026/01/21 1,350 1,353 1,341 1,347 16,500
2026/01/20 1,378 1,386 1,353 1,353 23,700
2026/01/19 1,387 1,387 1,368 1,384 15,900
2026/01/16 1,377 1,388 1,377 1,387 15,100
2026/01/15 1,382 1,385 1,374 1,378 22,400
2026/01/14 1,361 1,383 1,361 1,383 19,400
2026/01/13 1,350 1,372 1,343 1,368 33,300
2026/01/09 1,325 1,337 1,325 1,337 20,900
2026/01/08 1,327 1,336 1,326 1,326 15,100
2026/01/07 1,336 1,342 1,327 1,327 15,800
2026/01/06 1,332 1,340 1,332 1,333 14,100
2026/01/05 1,344 1,346 1,326 1,330 27,200
2025/12/30 1,352 1,352 1,342 1,342 11,000
2025/12/29 1,346 1,352 1,336 1,350 23,700
2025/12/26 1,334 1,337 1,320 1,326 14,500
2025/12/25 1,311 1,323 1,309 1,323 9,200
2025/12/24 1,306 1,318 1,303 1,303 11,700
2025/12/23 1,302 1,321 1,302 1,310 8,800
2025/12/22 1,330 1,330 1,300 1,300 15,500
2025/12/19 1,306 1,330 1,306 1,330 19,300
2025/12/18 1,304 1,304 1,295 1,303 8,100
2025/12/17 1,292 1,301 1,292 1,300 6,100
2025/12/16 1,312 1,312 1,290 1,291 11,700
2025/12/15 1,298 1,304 1,296 1,304 8,700
2025/12/12 1,292 1,298 1,286 1,296 13,900
2025/12/11 1,290 1,293 1,281 1,281 11,400
2025/12/10 1,313 1,313 1,291 1,291 11,000
2025/12/09 1,294 1,295 1,289 1,292 11,000
2025/12/08 1,293 1,298 1,289 1,290 11,300
2025/12/05 1,286 1,293 1,286 1,288 6,700
2025/12/04 1,281 1,299 1,281 1,299 12,800
2025/12/03 1,285 1,294 1,283 1,283 12,700
2025/12/02 1,292 1,300 1,290 1,290 14,700
2025/12/01 1,303 1,303 1,291 1,291 11,000
2025/11/28 1,304 1,311 1,295 1,301 10,500
2025/11/27 1,313 1,313 1,295 1,301 11,600
2025/11/26 1,310 1,323 1,308 1,312 13,500
2025/11/25 1,304 1,309 1,300 1,305 8,000
2025/11/21 1,271 1,304 1,271 1,304 15,800
2025/11/20 1,285 1,285 1,271 1,271 9,500
2025/11/19 1,274 1,286 1,274 1,275 10,300
2025/11/18 1,278 1,287 1,274 1,274 12,200
2025/11/17 1,295 1,300 1,279 1,279 9,700
2025/11/14 1,291 1,294 1,283 1,290 9,600
2025/11/13 1,298 1,307 1,285 1,292 10,800
2025/11/12 1,278 1,299 1,278 1,287 12,400
2025/11/11 1,287 1,289 1,270 1,278 11,100
2025/11/10 1,281 1,295 1,276 1,276 12,500
2025/11/07 1,263 1,277 1,263 1,277 9,300
2025/11/06 1,271 1,280 1,262 1,270 18,800
2025/11/05 1,253 1,258 1,241 1,242 19,100
2025/11/04 1,260 1,264 1,250 1,250 23,700
2025/10/31 1,268 1,268 1,248 1,261 25,300
2025/10/30 1,287 1,287 1,256 1,256 31,800
2025/10/29 1,293 1,294 1,275 1,275 22,300
2025/10/28 1,307 1,318 1,293 1,293 21,400
2025/10/27 1,318 1,328 1,317 1,328 13,400
2025/10/24 1,316 1,325 1,304 1,304 10,300
2025/10/23 1,307 1,332 1,307 1,316 13,700
2025/10/22 1,312 1,324 1,303 1,303 19,500
2025/10/21 1,328 1,328 1,312 1,312 7,300
2025/10/20 1,310 1,320 1,303 1,320 10,200
2025/10/17 1,301 1,304 1,294 1,296 11,800
2025/10/16 1,308 1,313 1,301 1,301 9,300
2025/10/15 1,300 1,313 1,300 1,308 9,100
2025/10/14 1,290 1,295 1,279 1,285 25,100
2025/10/10 1,313 1,317 1,294 1,294 25,000
2025/10/09 1,326 1,339 1,324 1,333 11,900
2025/10/08 1,336 1,348 1,326 1,326 8,100
2025/10/07 1,335 1,337 1,325 1,331 10,000
2025/10/06 1,313 1,340 1,313 1,337 25,700
2025/10/03 1,301 1,312 1,300 1,307 8,000
2025/10/02 1,307 1,312 1,299 1,300 13,900
2025/10/01 1,325 1,325 1,292 1,292 29,800
2025/09/30 1,345 1,345 1,327 1,327 14,200
2025/09/29 1,379 1,380 1,347 1,347 18,800
2025/09/26 1,366 1,388 1,357 1,388 20,500
2025/09/25 1,346 1,356 1,342 1,356 9,600
2025/09/24 1,346 1,350 1,341 1,346 9,500
2025/09/22 1,351 1,357 1,346 1,346 9,000
2025/09/19 1,346 1,360 1,346 1,359 12,800
2025/09/18 1,351 1,353 1,346 1,346 7,000
2025/09/17 1,350 1,358 1,338 1,358 10,300
2025/09/16 1,338 1,357 1,338 1,357 8,300
2025/09/12 1,339 1,344 1,337 1,338 14,100
2025/09/11 1,350 1,350 1,338 1,344 5,700
2025/09/10 1,338 1,350 1,338 1,346 4,600
2025/09/09 1,345 1,354 1,337 1,337 9,100
2025/09/08 1,335 1,346 1,333 1,336 10,600
2025/09/05 1,325 1,336 1,325 1,326 8,100
2025/09/04 1,328 1,330 1,322 1,325 12,300
2025/09/03 1,327 1,344 1,327 1,327 16,400
2025/09/02 1,338 1,343 1,327 1,327 13,700
2025/09/01 1,335 1,346 1,334 1,345 8,400
2025/08/29 1,335 1,338 1,323 1,338 10,200
2025/08/28 1,340 1,341 1,334 1,334 8,300
2025/08/27 1,345 1,345 1,336 1,342 11,500
2025/08/26 1,355 1,355 1,341 1,348 11,000
2025/08/25 1,346 1,350 1,338 1,350 10,600
2025/08/22 1,345 1,357 1,340 1,346 9,800
2025/08/21 1,360 1,360 1,343 1,345 9,200
2025/08/20 1,365 1,368 1,360 1,361 8,600
2025/08/19 1,356 1,366 1,353 1,366 11,400
2025/08/18 1,339 1,360 1,339 1,356 20,200
2025/08/15 1,337 1,344 1,325 1,329 14,900
2025/08/14 1,328 1,337 1,328 1,336 12,600
2025/08/13 1,347 1,357 1,339 1,343 12,000
2025/08/12 1,348 1,359 1,329 1,357 19,700
2025/08/08 1,352 1,352 1,328 1,348 16,100

このページの先頭へ