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
2014/12/30 1,549 1,550 1,542 1,543 3,900
2014/12/29 1,542 1,555 1,502 1,533 9,100
2014/12/26 1,520 1,530 1,510 1,519 8,500
2014/12/25 1,509 1,510 1,481 1,507 7,700
2014/12/24 1,493 1,501 1,491 1,498 4,900
2014/12/22 1,517 1,531 1,500 1,509 5,000
2014/12/19 1,542 1,546 1,486 1,517 9,500
2014/12/18 1,513 1,525 1,470 1,502 7,100
2014/12/17 1,464 1,526 1,406 1,469 17,500
2014/12/16 1,524 1,524 1,475 1,480 11,700
2014/12/15 1,481 1,520 1,480 1,494 6,000
2014/12/12 1,500 1,505 1,480 1,481 23,300
2014/12/11 1,505 1,538 1,470 1,530 8,600
2014/12/10 1,521 1,531 1,511 1,524 10,300
2014/12/09 1,559 1,559 1,540 1,548 6,600
2014/12/08 1,599 1,599 1,560 1,566 9,100
2014/12/05 1,610 1,610 1,561 1,592 10,100
2014/12/04 1,560 1,616 1,550 1,599 22,100
2014/12/03 1,579 1,579 1,555 1,562 7,100
2014/12/02 1,583 1,583 1,551 1,578 12,300
2014/12/01 1,509 1,580 1,509 1,570 16,900
2014/11/28 1,525 1,540 1,504 1,526 10,200
2014/11/27 1,516 1,550 1,509 1,509 28,400
2014/11/26 1,450 1,533 1,444 1,531 31,700
2014/11/25 1,474 1,488 1,446 1,452 25,400
2014/11/21 1,513 1,517 1,463 1,486 23,100
2014/11/20 1,526 1,545 1,512 1,525 13,300
2014/11/19 1,578 1,596 1,534 1,537 16,800
2014/11/18 1,531 1,588 1,531 1,587 17,400
2014/11/17 1,564 1,588 1,538 1,547 12,700
2014/11/14 1,598 1,598 1,566 1,591 15,600
2014/11/13 1,600 1,600 1,560 1,597 13,300
2014/11/12 1,619 1,629 1,560 1,568 26,500
2014/11/11 1,656 1,656 1,622 1,635 17,100
2014/11/10 1,655 1,656 1,620 1,636 14,600
2014/11/07 1,680 1,680 1,650 1,650 15,300
2014/11/06 1,700 1,700 1,652 1,674 32,500
2014/11/05 1,690 1,720 1,620 1,710 50,700
2014/11/04 1,679 1,749 1,662 1,694 61,900
2014/10/31 1,640 1,750 1,614 1,719 165,800
2014/10/30 1,672 1,710 1,544 1,600 291,400
2014/10/29 1,689 1,725 1,650 1,671 96,900
2014/10/28 1,650 1,675 1,626 1,675 24,100
2014/10/27 1,645 1,657 1,621 1,650 31,800
2014/10/24 1,630 1,644 1,612 1,630 25,900
2014/10/23 1,645 1,671 1,590 1,627 43,200
2014/10/22 1,639 1,641 1,589 1,638 23,700
2014/10/21 1,598 1,663 1,598 1,629 32,400
2014/10/20 1,532 1,600 1,532 1,576 28,700
2014/10/17 1,680 1,680 1,530 1,532 83,400
2014/10/16 1,700 1,715 1,677 1,688 71,600
2014/10/15 1,649 1,740 1,626 1,717 99,500
2014/10/14 1,600 1,664 1,582 1,659 64,600
2014/10/10 1,600 1,643 1,577 1,577 112,900
2014/10/09 1,612 1,647 1,603 1,630 92,900
2014/10/08 1,530 1,676 1,529 1,652 221,300
2014/10/07 1,527 1,539 1,510 1,537 30,200
2014/10/06 1,520 1,530 1,514 1,525 21,000
2014/10/03 1,500 1,520 1,481 1,513 28,200
2014/10/02 1,500 1,522 1,490 1,493 47,700
2014/10/01 1,530 1,580 1,530 1,564 37,700
2014/09/30 1,495 1,520 1,482 1,520 49,600
2014/09/29 1,430 1,497 1,430 1,493 38,000
2014/09/26 1,410 1,414 1,393 1,414 15,400
2014/09/25 1,393 1,409 1,390 1,400 8,900
2014/09/24 1,380 1,394 1,380 1,393 10,100
2014/09/22 1,404 1,404 1,380 1,392 21,600
2014/09/19 1,392 1,392 1,380 1,386 7,200
2014/09/18 1,380 1,392 1,376 1,392 6,700
2014/09/17 1,380 1,390 1,380 1,390 9,800
2014/09/16 1,395 1,415 1,382 1,382 23,000
2014/09/12 1,408 1,415 1,386 1,395 18,400
2014/09/11 1,394 1,411 1,358 1,411 22,200
2014/09/10 1,368 1,396 1,340 1,396 33,500
2014/09/09 1,360 1,450 1,336 1,355 160,800
2014/09/08 1,251 1,261 1,225 1,249 7,200
2014/09/05 1,268 1,282 1,250 1,250 6,100
2014/09/04 1,256 1,277 1,247 1,269 2,800
2014/09/03 1,261 1,279 1,260 1,260 10,900
2014/09/02 1,276 1,280 1,261 1,261 4,700
2014/09/01 1,274 1,279 1,250 1,261 5,200
2014/08/29 1,264 1,273 1,252 1,270 7,900
2014/08/28 1,254 1,270 1,246 1,257 5,300
2014/08/27 1,245 1,254 1,245 1,254 4,600
2014/08/26 1,240 1,240 1,230 1,238 5,700
2014/08/25 1,224 1,230 1,210 1,224 3,000
2014/08/22 1,225 1,225 1,215 1,220 2,900
2014/08/21 1,224 1,224 1,205 1,220 2,500
2014/08/20 1,220 1,224 1,204 1,224 5,700
2014/08/19 1,219 1,220 1,219 1,220 1,200
2014/08/18 1,220 1,220 1,199 1,219 4,800
2014/08/15 1,205 1,220 1,205 1,220 3,100
2014/08/14 1,200 1,210 1,198 1,205 8,600
2014/08/13 1,198 1,200 1,190 1,200 3,900
2014/08/12 1,198 1,200 1,181 1,196 2,400
2014/08/11 1,169 1,198 1,160 1,198 5,200
2014/08/08 1,167 1,167 1,111 1,167 13,300
2014/08/07 1,167 1,179 1,156 1,166 1,800
2014/08/06 1,150 1,174 1,150 1,167 25,100
2014/08/05 1,195 1,207 1,177 1,203 9,400
2014/08/04 1,180 1,200 1,168 1,200 3,300
2014/08/01 1,166 1,199 1,166 1,182 13,600
2014/07/31 1,234 1,250 1,210 1,214 20,200
2014/07/30 1,237 1,250 1,235 1,246 10,600
2014/07/29 1,244 1,250 1,234 1,241 6,700
2014/07/28 1,288 1,288 1,245 1,250 20,400
2014/07/25 1,265 1,279 1,254 1,263 10,900
2014/07/24 1,248 1,256 1,238 1,250 15,400
2014/07/23 1,225 1,247 1,225 1,241 15,200
2014/07/22 1,210 1,223 1,200 1,216 20,500
2014/07/18 1,200 1,200 1,182 1,182 9,300
2014/07/17 1,194 1,205 1,193 1,193 4,800
2014/07/16 1,178 1,195 1,178 1,192 4,600
2014/07/15 1,181 1,210 1,177 1,207 11,600
2014/07/14 1,170 1,190 1,170 1,183 13,600
2014/07/11 1,172 1,200 1,154 1,200 34,300
2014/07/10 1,159 1,159 1,131 1,136 26,500
2014/07/09 1,136 1,143 1,123 1,136 7,300
2014/07/08 1,150 1,150 1,136 1,141 5,200
2014/07/07 1,147 1,158 1,147 1,150 3,100
2014/07/04 1,140 1,158 1,140 1,144 8,000
2014/07/03 1,157 1,160 1,145 1,145 4,800
2014/07/02 1,175 1,175 1,155 1,162 4,700
2014/07/01 1,149 1,163 1,140 1,159 13,400
2014/06/30 1,140 1,150 1,140 1,150 14,700
2014/06/27 1,145 1,145 1,115 1,115 3,600
2014/06/26 1,160 1,160 1,090 1,129 12,700
2014/06/25 1,143 1,144 1,130 1,130 2,500
2014/06/24 1,140 1,142 1,135 1,142 22,900
2014/06/23 1,115 1,135 1,114 1,125 5,500
2014/06/20 1,132 1,145 1,111 1,113 9,100
2014/06/19 1,106 1,127 1,106 1,127 8,100
2014/06/18 1,087 1,120 1,075 1,100 9,900
2014/06/17 1,080 1,086 1,072 1,086 10,300
2014/06/16 1,088 1,095 1,080 1,080 5,100
2014/06/13 1,077 1,086 1,077 1,085 6,700
2014/06/12 1,058 1,077 1,058 1,077 1,400
2014/06/11 1,065 1,077 1,058 1,058 2,400
2014/06/10 1,066 1,067 1,065 1,065 2,300
2014/06/09 1,087 1,087 1,066 1,066 28,600
2014/06/06 1,074 1,077 1,070 1,074 3,400
2014/06/05 1,064 1,064 1,056 1,062 4,000
2014/06/04 1,081 1,082 1,067 1,067 5,400
2014/06/03 1,082 1,082 1,071 1,082 4,400
2014/06/02 1,088 1,088 1,067 1,080 3,600
2014/05/30 1,105 1,105 1,072 1,072 6,300
2014/05/29 1,070 1,100 1,061 1,100 13,400
2014/05/28 1,053 1,059 1,046 1,056 2,600
2014/05/27 1,040 1,055 1,040 1,048 5,700
2014/05/26 1,042 1,042 1,034 1,041 2,000
2014/05/23 1,030 1,039 1,022 1,034 5,500
2014/05/22 1,027 1,027 1,015 1,016 5,300
2014/05/21 1,035 1,035 1,005 1,030 7,500
2014/05/20 1,013 1,039 1,013 1,039 10,700
2014/05/19 1,032 1,032 1,013 1,013 3,800
2014/05/16 1,039 1,039 1,020 1,036 3,400
2014/05/15 1,040 1,050 1,030 1,040 15,100
2014/05/14 996 1,015 995 1,015 6,600
2014/05/13 1,001 1,004 995 1,000 3,000
2014/05/12 1,006 1,015 1,001 1,001 7,600
2014/05/09 1,004 1,013 1,004 1,010 1,300
2014/05/08 1,007 1,020 1,004 1,004 4,000
2014/05/07 1,015 1,020 1,011 1,013 4,600
2014/05/02 1,009 1,015 1,004 1,015 2,300
2014/05/01 1,009 1,015 1,008 1,015 1,000
2014/04/30 1,018 1,020 1,007 1,020 4,500
2014/04/28 1,020 1,020 1,011 1,020 5,000
2014/04/25 1,003 1,016 1,000 1,015 7,400
2014/04/24 1,005 1,017 1,005 1,011 5,200
2014/04/23 1,000 1,016 1,000 1,015 2,300
2014/04/22 1,001 1,015 1,001 1,009 4,200
2014/04/21 1,000 1,000 998 1,000 600
2014/04/18 1,008 1,008 1,000 1,000 200
2014/04/17 999 1,011 994 997 3,300
2014/04/16 1,005 1,006 994 994 1,800
2014/04/15 996 998 990 996 2,000
2014/04/14 977 996 977 995 3,000
2014/04/11 974 996 966 977 6,800
2014/04/10 1,018 1,018 990 990 5,100
2014/04/09 1,015 1,020 1,000 1,004 8,100
2014/04/08 1,015 1,023 1,000 1,019 4,300
2014/04/07 1,034 1,034 1,019 1,019 3,300
2014/04/04 1,038 1,049 1,034 1,037 3,900
2014/04/03 1,065 1,065 1,050 1,058 1,500
2014/04/02 1,066 1,066 1,050 1,060 9,700
2014/04/01 1,055 1,065 1,055 1,063 3,800
2014/03/31 1,070 1,072 1,050 1,061 5,500
2014/03/28 1,068 1,070 1,039 1,069 7,700
2014/03/27 1,049 1,050 1,021 1,050 7,500
2014/03/26 1,080 1,080 1,040 1,067 8,100
2014/03/25 1,030 1,077 1,030 1,068 7,500
2014/03/24 1,020 1,043 1,020 1,024 5,100
2014/03/20 1,058 1,058 1,023 1,037 6,600
2014/03/19 1,056 1,064 1,048 1,055 2,100
2014/03/18 1,045 1,068 1,025 1,060 14,800
2014/03/17 1,050 1,089 1,015 1,040 14,100
2014/03/14 1,091 1,093 1,070 1,079 8,200
2014/03/13 1,101 1,113 1,095 1,106 6,000
2014/03/12 1,113 1,117 1,103 1,115 2,800
2014/03/11 1,115 1,120 1,101 1,113 4,200
2014/03/10 1,124 1,124 1,115 1,123 3,100
2014/03/07 1,124 1,130 1,119 1,124 3,600
2014/03/06 1,130 1,132 1,122 1,125 8,200
2014/03/05 1,115 1,130 1,113 1,130 9,000
2014/03/04 1,105 1,130 1,105 1,118 8,200
2014/03/03 1,125 1,140 1,099 1,131 19,100
2014/02/28 1,150 1,159 1,130 1,130 52,700
2014/02/27 1,136 1,154 1,130 1,148 33,200
2014/02/26 1,121 1,139 1,120 1,133 32,000
2014/02/25 1,060 1,110 1,060 1,110 39,200
2014/02/24 1,072 1,108 1,072 1,080 33,900
2014/02/21 1,037 1,074 1,037 1,070 6,400
2014/02/20 1,050 1,068 1,044 1,045 4,700
2014/02/19 1,060 1,070 1,040 1,062 13,000
2014/02/18 1,036 1,063 1,030 1,060 11,200
2014/02/17 1,030 1,054 1,001 1,036 9,500
2014/02/14 1,037 1,063 1,025 1,049 14,300
2014/02/13 1,060 1,070 1,032 1,050 10,000
2014/02/12 1,018 1,088 1,018 1,060 38,000
2014/02/10 1,000 1,019 999 1,018 8,500
2014/02/07 988 999 985 994 6,100
2014/02/06 970 987 970 985 7,100
2014/02/05 980 998 964 971 10,700
2014/02/04 985 1,004 965 982 31,000
2014/02/03 999 1,014 988 1,012 17,600
2014/01/31 1,010 1,048 1,009 1,010 12,400
2014/01/30 996 1,004 995 1,003 10,900
2014/01/29 990 1,028 990 1,015 28,600
2014/01/28 971 988 971 988 10,100
2014/01/27 991 999 975 975 31,000
2014/01/24 995 1,005 994 999 11,700
2014/01/23 1,000 1,030 995 1,001 43,200
2014/01/22 1,010 1,010 996 999 8,400
2014/01/21 995 1,012 991 1,010 33,700
2014/01/20 991 999 989 995 7,200
2014/01/17 1,000 1,001 982 998 10,000
2014/01/16 988 1,013 988 1,000 15,500
2014/01/15 974 988 965 987 27,100
2014/01/14 948 986 940 960 110,100
2014/01/10 944 948 940 948 7,700
2014/01/09 939 945 930 944 52,200
2014/01/08 931 936 928 936 26,900
2014/01/07 929 930 925 930 6,700
2014/01/06 921 930 915 927 34,700

このページの先頭へ