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
2024/03/28 1,208 1,222 1,206 1,210 217,600
2024/03/27 1,258 1,265 1,252 1,258 221,300
2024/03/26 1,245 1,261 1,244 1,254 79,500
2024/03/25 1,268 1,275 1,250 1,253 122,100
2024/03/22 1,268 1,268 1,256 1,265 49,000
2024/03/21 1,279 1,279 1,259 1,264 112,200
2024/03/19 1,260 1,268 1,253 1,268 23,000
2024/03/18 1,264 1,267 1,253 1,257 31,700
2024/03/15 1,250 1,263 1,250 1,260 27,300
2024/03/14 1,250 1,261 1,245 1,258 22,500
2024/03/13 1,259 1,265 1,244 1,246 31,100
2024/03/12 1,254 1,257 1,233 1,257 43,200
2024/03/11 1,270 1,271 1,245 1,256 58,000
2024/03/08 1,250 1,272 1,250 1,271 103,100
2024/03/07 1,270 1,271 1,253 1,258 101,200
2024/03/06 1,264 1,268 1,255 1,255 139,400
2024/03/05 1,267 1,274 1,256 1,274 70,300
2024/03/04 1,308 1,308 1,269 1,270 120,300
2024/03/01 1,300 1,306 1,275 1,286 101,700
2024/02/29 1,323 1,323 1,304 1,306 89,100
2024/02/28 1,344 1,344 1,295 1,297 96,400
2024/02/27 1,309 1,330 1,309 1,320 52,500
2024/02/26 1,307 1,308 1,295 1,307 34,200
2024/02/22 1,283 1,291 1,276 1,289 26,000
2024/02/21 1,277 1,292 1,272 1,283 33,400
2024/02/20 1,280 1,286 1,273 1,273 18,400
2024/02/19 1,272 1,282 1,268 1,282 22,300
2024/02/16 1,250 1,272 1,250 1,270 25,800
2024/02/15 1,262 1,262 1,242 1,244 22,200
2024/02/14 1,276 1,276 1,247 1,257 33,700
2024/02/13 1,260 1,283 1,260 1,277 44,800
2024/02/09 1,251 1,256 1,238 1,252 37,800
2024/02/08 1,258 1,264 1,246 1,255 32,200
2024/02/07 1,270 1,271 1,258 1,260 26,300
2024/02/06 1,279 1,279 1,266 1,270 24,100
2024/02/05 1,280 1,283 1,271 1,279 21,500
2024/02/02 1,286 1,287 1,268 1,272 22,500
2024/02/01 1,278 1,286 1,273 1,276 30,400
2024/01/31 1,260 1,278 1,246 1,278 28,600
2024/01/30 1,259 1,262 1,248 1,248 22,500
2024/01/29 1,248 1,255 1,238 1,255 36,600
2024/01/26 1,240 1,240 1,223 1,223 33,000
2024/01/25 1,228 1,240 1,227 1,240 20,800
2024/01/24 1,239 1,239 1,223 1,224 22,800
2024/01/23 1,248 1,248 1,231 1,231 28,400
2024/01/22 1,211 1,240 1,211 1,240 22,200
2024/01/19 1,213 1,213 1,202 1,208 24,900
2024/01/18 1,211 1,217 1,207 1,211 19,000
2024/01/17 1,229 1,231 1,211 1,211 25,800
2024/01/16 1,227 1,227 1,212 1,214 17,700
2024/01/15 1,206 1,224 1,203 1,222 23,100
2024/01/12 1,227 1,232 1,200 1,206 38,400
2024/01/11 1,228 1,229 1,213 1,226 29,800
2024/01/10 1,226 1,228 1,216 1,224 26,500
2024/01/09 1,225 1,235 1,219 1,226 33,600
2024/01/05 1,219 1,223 1,209 1,212 26,700
2024/01/04 1,200 1,213 1,192 1,212 28,800
2023/12/29 1,186 1,197 1,175 1,196 35,600
2023/12/28 1,158 1,183 1,154 1,181 37,400
2023/12/27 1,155 1,158 1,140 1,158 29,400
2023/12/26 1,148 1,154 1,143 1,151 29,600
2023/12/25 1,142 1,145 1,134 1,142 19,600
2023/12/22 1,126 1,133 1,126 1,131 14,800
2023/12/21 1,129 1,129 1,117 1,126 14,900
2023/12/20 1,115 1,136 1,115 1,130 16,000
2023/12/19 1,120 1,120 1,109 1,114 18,500
2023/12/18 1,114 1,115 1,101 1,115 28,800
2023/12/15 1,118 1,125 1,116 1,119 24,100
2023/12/14 1,137 1,137 1,118 1,120 25,700
2023/12/13 1,140 1,144 1,137 1,139 18,700
2023/12/12 1,148 1,151 1,138 1,140 19,000
2023/12/11 1,168 1,172 1,136 1,151 30,100
2023/12/08 1,148 1,154 1,132 1,139 44,700
2023/12/07 1,175 1,175 1,154 1,156 20,200
2023/12/06 1,166 1,182 1,166 1,177 15,200
2023/12/05 1,184 1,192 1,163 1,166 22,400
2023/12/04 1,188 1,193 1,176 1,185 14,300
2023/12/01 1,195 1,196 1,188 1,191 11,600
2023/11/30 1,187 1,192 1,178 1,192 12,400
2023/11/29 1,185 1,200 1,185 1,194 11,900
2023/11/28 1,200 1,210 1,181 1,198 24,300
2023/11/27 1,229 1,229 1,205 1,205 20,300
2023/11/24 1,221 1,236 1,221 1,230 15,500
2023/11/22 1,219 1,233 1,216 1,221 14,500
2023/11/21 1,233 1,241 1,217 1,219 19,900
2023/11/20 1,237 1,245 1,228 1,230 28,700
2023/11/17 1,220 1,237 1,220 1,236 25,500
2023/11/16 1,224 1,225 1,215 1,220 22,400
2023/11/15 1,212 1,226 1,206 1,226 33,100
2023/11/14 1,210 1,216 1,205 1,208 16,100
2023/11/13 1,219 1,219 1,202 1,210 19,000
2023/11/10 1,208 1,223 1,198 1,216 39,600
2023/11/09 1,172 1,208 1,169 1,205 44,200
2023/11/08 1,194 1,194 1,178 1,178 45,100
2023/11/07 1,180 1,194 1,176 1,189 39,800
2023/11/06 1,162 1,185 1,157 1,185 56,600
2023/11/02 1,141 1,155 1,133 1,150 38,800
2023/11/01 1,120 1,139 1,120 1,139 41,400
2023/10/31 1,098 1,118 1,097 1,118 31,600
2023/10/30 1,096 1,099 1,076 1,090 132,800
2023/10/27 1,091 1,098 1,084 1,097 21,000
2023/10/26 1,088 1,099 1,081 1,082 27,500
2023/10/25 1,081 1,093 1,077 1,087 26,900
2023/10/24 1,080 1,081 1,058 1,077 25,300
2023/10/23 1,090 1,090 1,077 1,077 17,900
2023/10/20 1,082 1,086 1,074 1,084 12,700
2023/10/19 1,071 1,083 1,067 1,075 14,100
2023/10/18 1,071 1,074 1,063 1,074 14,400
2023/10/17 1,072 1,077 1,064 1,071 17,300
2023/10/16 1,066 1,074 1,064 1,068 18,400
2023/10/13 1,077 1,084 1,074 1,078 14,500
2023/10/12 1,075 1,090 1,071 1,090 21,800
2023/10/11 1,095 1,095 1,076 1,077 29,200
2023/10/10 1,084 1,096 1,084 1,095 19,300
2023/10/06 1,078 1,084 1,075 1,081 14,800
2023/10/05 1,060 1,069 1,060 1,069 16,700
2023/10/04 1,051 1,065 1,050 1,052 24,600
2023/10/03 1,080 1,080 1,066 1,069 28,500
2023/10/02 1,088 1,098 1,081 1,081 24,400
2023/09/29 1,091 1,093 1,086 1,088 26,200
2023/09/28 1,105 1,108 1,093 1,093 22,300
2023/09/27 1,094 1,109 1,088 1,108 30,800
2023/09/26 1,101 1,101 1,093 1,097 16,900
2023/09/25 1,092 1,104 1,091 1,102 14,000
2023/09/22 1,090 1,100 1,090 1,091 19,200
2023/09/21 1,096 1,108 1,091 1,094 19,600
2023/09/20 1,120 1,120 1,096 1,098 26,100
2023/09/19 1,117 1,122 1,111 1,122 19,200
2023/09/15 1,120 1,121 1,112 1,117 29,400
2023/09/14 1,116 1,119 1,112 1,119 14,900
2023/09/13 1,110 1,115 1,105 1,115 15,000
2023/09/12 1,109 1,113 1,105 1,113 13,300
2023/09/11 1,103 1,105 1,097 1,105 13,600
2023/09/08 1,110 1,111 1,096 1,096 27,300
2023/09/07 1,125 1,125 1,117 1,118 20,100
2023/09/06 1,119 1,125 1,119 1,123 19,600
2023/09/05 1,108 1,119 1,108 1,119 27,800
2023/09/04 1,093 1,108 1,093 1,108 29,400
2023/09/01 1,086 1,093 1,082 1,093 17,500
2023/08/31 1,070 1,086 1,070 1,083 21,000
2023/08/30 1,069 1,073 1,066 1,070 11,900
2023/08/29 1,065 1,068 1,060 1,068 9,600
2023/08/28 1,062 1,065 1,052 1,065 25,800
2023/08/25 1,036 1,039 1,026 1,039 24,900
2023/08/24 1,036 1,041 1,035 1,041 15,000
2023/08/23 1,038 1,040 1,032 1,035 19,100
2023/08/22 1,030 1,037 1,028 1,035 13,100
2023/08/21 1,028 1,036 1,028 1,030 9,000
2023/08/18 1,035 1,036 1,027 1,027 18,500
2023/08/17 1,042 1,042 1,027 1,037 18,800
2023/08/16 1,059 1,059 1,043 1,043 18,200
2023/08/15 1,062 1,066 1,060 1,066 10,100
2023/08/14 1,061 1,067 1,060 1,064 9,800
2023/08/10 1,054 1,059 1,045 1,059 25,100
2023/08/09 1,056 1,056 1,047 1,050 21,100
2023/08/08 1,059 1,062 1,056 1,056 23,600
2023/08/07 1,064 1,067 1,059 1,063 19,500
2023/08/04 1,053 1,065 1,053 1,058 10,500
2023/08/03 1,065 1,068 1,053 1,055 24,500
2023/08/02 1,082 1,082 1,070 1,071 21,200
2023/08/01 1,088 1,092 1,085 1,087 18,400
2023/07/31 1,088 1,088 1,082 1,088 20,700
2023/07/28 1,075 1,078 1,068 1,078 19,400
2023/07/27 1,078 1,078 1,070 1,077 14,200
2023/07/26 1,080 1,080 1,073 1,078 10,400
2023/07/25 1,079 1,079 1,072 1,078 11,200
2023/07/24 1,080 1,080 1,072 1,075 13,600
2023/07/21 1,070 1,075 1,067 1,070 31,200
2023/07/20 1,079 1,080 1,070 1,070 12,500
2023/07/19 1,081 1,083 1,069 1,075 24,300
2023/07/18 1,056 1,074 1,056 1,069 30,500
2023/07/14 1,063 1,064 1,055 1,056 14,400
2023/07/13 1,050 1,063 1,049 1,058 21,100
2023/07/12 1,062 1,062 1,047 1,047 25,700
2023/07/11 1,058 1,062 1,052 1,056 60,400
2023/07/10 1,049 1,053 1,043 1,048 41,500
2023/07/07 1,037 1,048 1,036 1,041 30,100
2023/07/06 1,039 1,042 1,037 1,040 24,900
2023/07/05 1,035 1,040 1,032 1,040 21,300
2023/07/04 1,041 1,041 1,034 1,035 28,300
2023/07/03 1,039 1,046 1,038 1,041 18,100
2023/06/30 1,038 1,040 1,030 1,030 22,600
2023/06/29 1,043 1,049 1,035 1,037 19,400
2023/06/28 1,029 1,043 1,029 1,043 23,100
2023/06/27 1,024 1,030 1,020 1,028 18,500
2023/06/26 1,030 1,037 1,020 1,024 17,100
2023/06/23 1,041 1,042 1,026 1,029 25,100
2023/06/22 1,050 1,050 1,035 1,038 21,800
2023/06/21 1,038 1,048 1,038 1,043 22,700
2023/06/20 1,028 1,039 1,027 1,039 27,800
2023/06/19 1,018 1,030 1,017 1,030 30,100
2023/06/16 1,020 1,022 1,009 1,014 43,400
2023/06/15 1,012 1,024 1,012 1,020 28,400
2023/06/14 1,010 1,018 1,007 1,013 27,500
2023/06/13 1,010 1,012 1,001 1,004 47,900
2023/06/12 1,010 1,010 1,006 1,010 23,800
2023/06/09 1,005 1,008 1,001 1,006 39,800
2023/06/08 1,001 1,004 997 998 28,400
2023/06/07 1,001 1,008 999 999 35,900
2023/06/06 1,007 1,009 1,001 1,001 16,300

このページの先頭へ