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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,311 | 1,311 | 1,298 | 1,300 | 19,500 |
| 2025/06/12 | 1,301 | 1,317 | 1,301 | 1,307 | 19,000 |
| 2025/06/11 | 1,302 | 1,312 | 1,295 | 1,295 | 7,500 |
| 2025/06/10 | 1,325 | 1,325 | 1,303 | 1,303 | 16,700 |
| 2025/06/09 | 1,340 | 1,348 | 1,321 | 1,330 | 14,800 |
| 2025/06/06 | 1,303 | 1,339 | 1,303 | 1,335 | 20,200 |
| 2025/06/05 | 1,284 | 1,306 | 1,284 | 1,304 | 16,400 |
| 2025/06/04 | 1,278 | 1,303 | 1,272 | 1,293 | 15,500 |
| 2025/06/03 | 1,287 | 1,287 | 1,274 | 1,278 | 12,500 |
| 2025/06/02 | 1,321 | 1,326 | 1,291 | 1,291 | 16,100 |
| 2025/05/30 | 1,325 | 1,352 | 1,325 | 1,341 | 16,000 |
| 2025/05/29 | 1,316 | 1,344 | 1,316 | 1,342 | 21,200 |
| 2025/05/28 | 1,323 | 1,327 | 1,314 | 1,323 | 20,600 |
| 2025/05/27 | 1,304 | 1,319 | 1,293 | 1,309 | 20,700 |
| 2025/05/26 | 1,341 | 1,341 | 1,302 | 1,309 | 14,900 |
| 2025/05/23 | 1,334 | 1,347 | 1,314 | 1,341 | 22,500 |
| 2025/05/22 | 1,274 | 1,332 | 1,274 | 1,325 | 42,200 |
| 2025/05/21 | 1,254 | 1,284 | 1,254 | 1,275 | 20,800 |
| 2025/05/20 | 1,285 | 1,287 | 1,254 | 1,254 | 23,600 |
| 2025/05/19 | 1,255 | 1,283 | 1,241 | 1,282 | 24,200 |
| 2025/05/16 | 1,265 | 1,265 | 1,244 | 1,255 | 21,800 |
| 2025/05/15 | 1,279 | 1,285 | 1,250 | 1,254 | 15,500 |
| 2025/05/14 | 1,295 | 1,295 | 1,262 | 1,279 | 21,500 |
| 2025/05/13 | 1,311 | 1,314 | 1,295 | 1,295 | 11,700 |
| 2025/05/12 | 1,315 | 1,315 | 1,292 | 1,304 | 10,200 |
| 2025/05/09 | 1,299 | 1,359 | 1,280 | 1,312 | 72,300 |
| 2025/05/08 | 1,295 | 1,304 | 1,288 | 1,290 | 9,300 |
| 2025/05/07 | 1,291 | 1,360 | 1,271 | 1,305 | 81,300 |
| 2025/05/02 | 1,308 | 1,321 | 1,293 | 1,295 | 11,300 |
| 2025/05/01 | 1,329 | 1,329 | 1,306 | 1,316 | 14,900 |
| 2025/04/30 | 1,362 | 1,362 | 1,310 | 1,329 | 16,600 |
| 2025/04/28 | 1,323 | 1,369 | 1,291 | 1,369 | 16,900 |
| 2025/04/25 | 1,296 | 1,306 | 1,290 | 1,300 | 9,400 |
| 2025/04/24 | 1,326 | 1,326 | 1,292 | 1,301 | 11,400 |
| 2025/04/23 | 1,349 | 1,350 | 1,315 | 1,332 | 17,400 |
| 2025/04/22 | 1,309 | 1,325 | 1,300 | 1,325 | 16,500 |
| 2025/04/21 | 1,291 | 1,317 | 1,290 | 1,301 | 22,800 |
| 2025/04/18 | 1,255 | 1,295 | 1,255 | 1,292 | 21,000 |
| 2025/04/17 | 1,230 | 1,246 | 1,230 | 1,245 | 7,000 |
| 2025/04/16 | 1,242 | 1,252 | 1,230 | 1,231 | 12,900 |
| 2025/04/15 | 1,255 | 1,255 | 1,229 | 1,229 | 8,100 |
| 2025/04/14 | 1,254 | 1,254 | 1,231 | 1,240 | 11,300 |
| 2025/04/11 | 1,205 | 1,237 | 1,195 | 1,231 | 20,700 |
| 2025/04/10 | 1,287 | 1,287 | 1,222 | 1,244 | 19,000 |
| 2025/04/09 | 1,186 | 1,186 | 1,151 | 1,167 | 34,800 |
| 2025/04/08 | 1,188 | 1,231 | 1,179 | 1,202 | 26,000 |
| 2025/04/07 | 1,128 | 1,172 | 1,125 | 1,133 | 46,900 |
| 2025/04/04 | 1,256 | 1,256 | 1,198 | 1,218 | 57,500 |
| 2025/04/03 | 1,280 | 1,292 | 1,263 | 1,286 | 37,300 |
| 2025/04/02 | 1,338 | 1,340 | 1,303 | 1,304 | 26,700 |
| 2025/04/01 | 1,328 | 1,343 | 1,317 | 1,330 | 33,500 |
| 2025/03/31 | 1,351 | 1,357 | 1,325 | 1,325 | 47,700 |
| 2025/03/28 | 1,411 | 1,411 | 1,368 | 1,372 | 154,900 |
| 2025/03/27 | 1,474 | 1,500 | 1,452 | 1,467 | 116,700 |
| 2025/03/26 | 1,483 | 1,487 | 1,474 | 1,487 | 38,500 |
| 2025/03/25 | 1,511 | 1,511 | 1,471 | 1,472 | 63,300 |
| 2025/03/24 | 1,545 | 1,545 | 1,518 | 1,525 | 81,700 |
| 2025/03/21 | 1,507 | 1,549 | 1,505 | 1,549 | 62,300 |
| 2025/03/19 | 1,483 | 1,518 | 1,483 | 1,507 | 39,100 |
| 2025/03/18 | 1,463 | 1,534 | 1,463 | 1,498 | 88,500 |
| 2025/03/17 | 1,570 | 1,595 | 1,422 | 1,463 | 173,300 |
| 2025/03/14 | 1,524 | 1,568 | 1,515 | 1,563 | 103,400 |
| 2025/03/13 | 1,504 | 1,530 | 1,491 | 1,519 | 75,000 |
| 2025/03/12 | 1,491 | 1,504 | 1,491 | 1,504 | 57,300 |
| 2025/03/11 | 1,469 | 1,498 | 1,461 | 1,487 | 70,700 |
| 2025/03/10 | 1,456 | 1,479 | 1,451 | 1,478 | 123,300 |
| 2025/03/07 | 1,443 | 1,460 | 1,423 | 1,455 | 108,000 |
| 2025/03/06 | 1,430 | 1,470 | 1,430 | 1,459 | 113,300 |
| 2025/03/05 | 1,388 | 1,442 | 1,387 | 1,419 | 94,800 |
| 2025/03/04 | 1,365 | 1,414 | 1,365 | 1,388 | 114,100 |
| 2025/03/03 | 1,328 | 1,383 | 1,327 | 1,365 | 155,400 |
| 2025/02/28 | 1,327 | 1,340 | 1,310 | 1,310 | 146,800 |
| 2025/02/27 | 1,260 | 1,283 | 1,260 | 1,283 | 79,200 |
| 2025/02/26 | 1,269 | 1,270 | 1,252 | 1,258 | 39,400 |
| 2025/02/25 | 1,250 | 1,275 | 1,250 | 1,269 | 39,700 |
| 2025/02/21 | 1,282 | 1,282 | 1,260 | 1,260 | 21,600 |
| 2025/02/20 | 1,300 | 1,307 | 1,281 | 1,282 | 23,300 |
| 2025/02/19 | 1,306 | 1,315 | 1,300 | 1,304 | 16,500 |
| 2025/02/18 | 1,316 | 1,319 | 1,303 | 1,312 | 10,200 |
| 2025/02/17 | 1,325 | 1,325 | 1,312 | 1,317 | 12,700 |
| 2025/02/14 | 1,338 | 1,338 | 1,312 | 1,312 | 14,500 |
| 2025/02/13 | 1,327 | 1,338 | 1,327 | 1,330 | 8,000 |
| 2025/02/12 | 1,326 | 1,348 | 1,326 | 1,326 | 19,200 |
| 2025/02/10 | 1,333 | 1,339 | 1,332 | 1,332 | 11,900 |
| 2025/02/07 | 1,343 | 1,344 | 1,333 | 1,333 | 10,100 |
| 2025/02/06 | 1,339 | 1,346 | 1,330 | 1,337 | 11,400 |
| 2025/02/05 | 1,330 | 1,339 | 1,330 | 1,330 | 13,100 |
| 2025/02/04 | 1,329 | 1,340 | 1,322 | 1,334 | 15,400 |
| 2025/02/03 | 1,342 | 1,342 | 1,299 | 1,299 | 29,500 |
| 2025/01/31 | 1,348 | 1,348 | 1,333 | 1,335 | 8,400 |
| 2025/01/30 | 1,339 | 1,348 | 1,332 | 1,348 | 19,700 |
| 2025/01/29 | 1,344 | 1,345 | 1,337 | 1,337 | 5,500 |
| 2025/01/28 | 1,325 | 1,342 | 1,323 | 1,337 | 8,100 |
| 2025/01/27 | 1,315 | 1,328 | 1,309 | 1,325 | 10,100 |
| 2025/01/24 | 1,309 | 1,315 | 1,303 | 1,311 | 7,600 |
| 2025/01/23 | 1,306 | 1,313 | 1,293 | 1,297 | 9,900 |
| 2025/01/22 | 1,302 | 1,315 | 1,302 | 1,307 | 5,300 |
| 2025/01/21 | 1,315 | 1,317 | 1,300 | 1,300 | 8,100 |
| 2025/01/20 | 1,315 | 1,332 | 1,307 | 1,309 | 9,200 |
| 2025/01/17 | 1,307 | 1,307 | 1,288 | 1,296 | 9,400 |
| 2025/01/16 | 1,330 | 1,344 | 1,307 | 1,307 | 18,300 |
| 2025/01/15 | 1,296 | 1,321 | 1,296 | 1,321 | 14,000 |
| 2025/01/14 | 1,304 | 1,306 | 1,283 | 1,283 | 15,100 |
| 2025/01/10 | 1,307 | 1,307 | 1,297 | 1,297 | 7,300 |
| 2025/01/09 | 1,317 | 1,317 | 1,294 | 1,294 | 18,100 |
| 2025/01/08 | 1,334 | 1,334 | 1,313 | 1,313 | 13,400 |
| 2025/01/07 | 1,353 | 1,353 | 1,320 | 1,320 | 17,600 |
| 2025/01/06 | 1,368 | 1,368 | 1,339 | 1,342 | 27,000 |
| 2024/12/30 | 1,320 | 1,368 | 1,310 | 1,368 | 30,500 |
| 2024/12/27 | 1,300 | 1,320 | 1,300 | 1,320 | 25,900 |
| 2024/12/26 | 1,289 | 1,295 | 1,284 | 1,295 | 21,500 |
| 2024/12/25 | 1,287 | 1,287 | 1,277 | 1,287 | 10,500 |
| 2024/12/24 | 1,287 | 1,287 | 1,280 | 1,281 | 9,800 |
| 2024/12/23 | 1,280 | 1,285 | 1,273 | 1,285 | 17,000 |
| 2024/12/20 | 1,270 | 1,276 | 1,257 | 1,275 | 12,700 |
| 2024/12/19 | 1,250 | 1,262 | 1,250 | 1,255 | 7,600 |
| 2024/12/18 | 1,257 | 1,260 | 1,247 | 1,253 | 5,100 |
| 2024/12/17 | 1,254 | 1,260 | 1,248 | 1,248 | 5,300 |
| 2024/12/16 | 1,275 | 1,275 | 1,246 | 1,246 | 9,700 |
| 2024/12/13 | 1,275 | 1,278 | 1,270 | 1,275 | 14,000 |
| 2024/12/12 | 1,259 | 1,274 | 1,254 | 1,274 | 16,500 |
| 2024/12/11 | 1,250 | 1,256 | 1,250 | 1,256 | 10,900 |
| 2024/12/10 | 1,255 | 1,255 | 1,247 | 1,247 | 9,200 |
| 2024/12/09 | 1,250 | 1,256 | 1,245 | 1,249 | 10,400 |
| 2024/12/06 | 1,252 | 1,252 | 1,243 | 1,245 | 5,900 |
| 2024/12/05 | 1,236 | 1,251 | 1,236 | 1,246 | 10,500 |
| 2024/12/04 | 1,250 | 1,252 | 1,236 | 1,236 | 9,000 |
| 2024/12/03 | 1,232 | 1,252 | 1,232 | 1,251 | 8,900 |
| 2024/12/02 | 1,249 | 1,249 | 1,233 | 1,237 | 8,200 |
| 2024/11/29 | 1,231 | 1,241 | 1,230 | 1,230 | 6,700 |
| 2024/11/28 | 1,228 | 1,235 | 1,227 | 1,230 | 8,200 |
| 2024/11/27 | 1,231 | 1,236 | 1,228 | 1,233 | 9,100 |
| 2024/11/26 | 1,249 | 1,249 | 1,232 | 1,233 | 9,500 |
| 2024/11/25 | 1,246 | 1,247 | 1,237 | 1,237 | 6,700 |
| 2024/11/22 | 1,224 | 1,237 | 1,224 | 1,233 | 3,000 |
| 2024/11/21 | 1,238 | 1,238 | 1,218 | 1,224 | 10,700 |
| 2024/11/20 | 1,243 | 1,245 | 1,225 | 1,225 | 11,000 |
| 2024/11/19 | 1,265 | 1,265 | 1,242 | 1,242 | 11,100 |
| 2024/11/18 | 1,260 | 1,268 | 1,257 | 1,260 | 10,300 |
| 2024/11/15 | 1,280 | 1,280 | 1,263 | 1,263 | 7,500 |
| 2024/11/14 | 1,281 | 1,287 | 1,268 | 1,268 | 15,900 |
| 2024/11/13 | 1,270 | 1,284 | 1,269 | 1,281 | 20,400 |
| 2024/11/12 | 1,274 | 1,277 | 1,268 | 1,268 | 12,900 |
| 2024/11/11 | 1,270 | 1,273 | 1,263 | 1,273 | 11,300 |
| 2024/11/08 | 1,278 | 1,278 | 1,267 | 1,270 | 15,300 |
| 2024/11/07 | 1,270 | 1,276 | 1,262 | 1,267 | 20,800 |
| 2024/11/06 | 1,255 | 1,271 | 1,250 | 1,269 | 41,000 |
| 2024/11/05 | 1,225 | 1,241 | 1,225 | 1,241 | 7,700 |
| 2024/11/01 | 1,240 | 1,244 | 1,220 | 1,220 | 9,700 |
| 2024/10/31 | 1,246 | 1,249 | 1,235 | 1,235 | 13,000 |
| 2024/10/30 | 1,243 | 1,251 | 1,234 | 1,247 | 121,100 |
| 2024/10/29 | 1,212 | 1,231 | 1,210 | 1,231 | 8,400 |
| 2024/10/28 | 1,203 | 1,231 | 1,198 | 1,205 | 15,400 |
| 2024/10/25 | 1,214 | 1,215 | 1,195 | 1,195 | 13,700 |
| 2024/10/24 | 1,233 | 1,233 | 1,217 | 1,217 | 14,100 |
| 2024/10/23 | 1,244 | 1,244 | 1,228 | 1,228 | 9,600 |
| 2024/10/22 | 1,244 | 1,244 | 1,231 | 1,238 | 11,800 |
| 2024/10/21 | 1,237 | 1,244 | 1,234 | 1,244 | 12,700 |
| 2024/10/18 | 1,232 | 1,238 | 1,230 | 1,235 | 6,700 |
| 2024/10/17 | 1,230 | 1,231 | 1,225 | 1,227 | 5,700 |
| 2024/10/16 | 1,220 | 1,234 | 1,220 | 1,223 | 8,100 |
| 2024/10/15 | 1,225 | 1,237 | 1,222 | 1,233 | 10,200 |
| 2024/10/11 | 1,234 | 1,234 | 1,218 | 1,218 | 10,100 |
| 2024/10/10 | 1,223 | 1,228 | 1,216 | 1,222 | 11,100 |
| 2024/10/09 | 1,238 | 1,238 | 1,221 | 1,224 | 9,200 |
| 2024/10/08 | 1,229 | 1,239 | 1,221 | 1,221 | 12,500 |
| 2024/10/07 | 1,238 | 1,239 | 1,229 | 1,238 | 17,000 |
| 2024/10/04 | 1,220 | 1,232 | 1,220 | 1,220 | 19,600 |
| 2024/10/03 | 1,222 | 1,233 | 1,212 | 1,218 | 16,500 |
| 2024/10/02 | 1,208 | 1,218 | 1,207 | 1,207 | 18,200 |
| 2024/10/01 | 1,202 | 1,213 | 1,189 | 1,208 | 11,900 |
| 2024/09/30 | 1,189 | 1,208 | 1,172 | 1,186 | 18,000 |
| 2024/09/27 | 1,239 | 1,239 | 1,212 | 1,213 | 18,200 |
| 2024/09/26 | 1,196 | 1,245 | 1,190 | 1,245 | 42,800 |
| 2024/09/25 | 1,172 | 1,188 | 1,167 | 1,188 | 21,800 |
| 2024/09/24 | 1,170 | 1,173 | 1,163 | 1,167 | 16,200 |
| 2024/09/20 | 1,166 | 1,169 | 1,157 | 1,169 | 14,200 |
| 2024/09/19 | 1,162 | 1,165 | 1,152 | 1,165 | 11,200 |
| 2024/09/18 | 1,144 | 1,155 | 1,134 | 1,155 | 13,900 |
| 2024/09/17 | 1,138 | 1,144 | 1,128 | 1,144 | 9,200 |
| 2024/09/13 | 1,133 | 1,138 | 1,131 | 1,138 | 14,500 |
| 2024/09/12 | 1,126 | 1,138 | 1,126 | 1,134 | 9,900 |
| 2024/09/11 | 1,156 | 1,156 | 1,121 | 1,126 | 13,500 |
| 2024/09/10 | 1,145 | 1,159 | 1,145 | 1,151 | 8,000 |
| 2024/09/09 | 1,145 | 1,157 | 1,143 | 1,151 | 10,400 |
| 2024/09/06 | 1,166 | 1,166 | 1,145 | 1,149 | 8,500 |
| 2024/09/05 | 1,149 | 1,166 | 1,147 | 1,156 | 14,700 |
| 2024/09/04 | 1,150 | 1,161 | 1,143 | 1,149 | 14,900 |
| 2024/09/03 | 1,163 | 1,168 | 1,154 | 1,162 | 7,500 |
| 2024/09/02 | 1,160 | 1,164 | 1,147 | 1,154 | 7,100 |
| 2024/08/30 | 1,144 | 1,155 | 1,142 | 1,154 | 10,300 |
| 2024/08/29 | 1,152 | 1,152 | 1,144 | 1,144 | 6,100 |
| 2024/08/28 | 1,156 | 1,156 | 1,143 | 1,152 | 6,500 |
| 2024/08/27 | 1,153 | 1,163 | 1,150 | 1,156 | 9,500 |
| 2024/08/26 | 1,172 | 1,172 | 1,151 | 1,153 | 10,800 |
| 2024/08/23 | 1,149 | 1,160 | 1,149 | 1,160 | 12,400 |
| 2024/08/22 | 1,140 | 1,148 | 1,136 | 1,145 | 8,300 |
| 2024/08/21 | 1,145 | 1,149 | 1,140 | 1,141 | 4,500 |
| 2024/08/20 | 1,141 | 1,149 | 1,137 | 1,149 | 10,000 |
| 2024/08/19 | 1,148 | 1,150 | 1,135 | 1,135 | 16,300 |