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
2019/12/30 1,460 1,460 1,433 1,433 7,600
2019/12/27 1,458 1,479 1,448 1,468 8,900
2019/12/26 1,449 1,456 1,424 1,456 18,100
2019/12/25 1,444 1,456 1,425 1,456 10,700
2019/12/24 1,471 1,471 1,438 1,444 7,700
2019/12/23 1,516 1,520 1,472 1,477 7,800
2019/12/20 1,522 1,528 1,501 1,516 8,400
2019/12/19 1,513 1,528 1,511 1,527 10,100
2019/12/18 1,515 1,540 1,490 1,513 22,300
2019/12/17 1,540 1,540 1,524 1,539 11,500
2019/12/16 1,500 1,534 1,493 1,528 34,600
2019/12/13 1,494 1,500 1,467 1,500 27,500
2019/12/12 1,469 1,470 1,446 1,447 8,400
2019/12/11 1,454 1,473 1,450 1,461 9,000
2019/12/10 1,463 1,470 1,453 1,458 8,800
2019/12/09 1,483 1,483 1,463 1,465 6,100
2019/12/06 1,449 1,483 1,448 1,478 11,000
2019/12/05 1,474 1,483 1,446 1,451 8,900
2019/12/04 1,459 1,474 1,444 1,465 8,300
2019/12/03 1,460 1,474 1,445 1,463 9,900
2019/12/02 1,459 1,489 1,459 1,486 10,900
2019/11/29 1,477 1,479 1,445 1,457 8,500
2019/11/28 1,505 1,505 1,470 1,478 7,000
2019/11/27 1,504 1,517 1,493 1,503 7,500
2019/11/26 1,530 1,548 1,506 1,507 14,600
2019/11/25 1,520 1,529 1,514 1,526 10,300
2019/11/22 1,514 1,524 1,498 1,511 14,100
2019/11/21 1,507 1,515 1,460 1,514 16,200
2019/11/20 1,492 1,520 1,487 1,518 31,200
2019/11/19 1,492 1,503 1,480 1,492 6,900
2019/11/18 1,408 1,507 1,408 1,498 33,100
2019/11/15 1,418 1,450 1,418 1,438 12,300
2019/11/14 1,418 1,446 1,418 1,427 17,000
2019/11/13 1,487 1,487 1,421 1,431 15,700
2019/11/12 1,490 1,505 1,464 1,483 65,300
2019/11/11 1,484 1,504 1,479 1,485 29,600
2019/11/08 1,492 1,492 1,444 1,455 21,200
2019/11/07 1,490 1,490 1,456 1,467 10,900
2019/11/06 1,500 1,510 1,484 1,490 37,800
2019/11/05 1,450 1,513 1,450 1,499 61,100
2019/11/01 1,418 1,447 1,415 1,437 26,200
2019/10/31 1,395 1,460 1,395 1,422 56,800
2019/10/30 1,400 1,421 1,379 1,385 86,300
2019/10/29 1,419 1,422 1,372 1,390 37,600
2019/10/28 1,420 1,425 1,392 1,409 29,800
2019/10/25 1,420 1,430 1,401 1,411 26,700
2019/10/24 1,398 1,436 1,398 1,419 45,400
2019/10/23 1,383 1,398 1,362 1,398 36,000
2019/10/21 1,360 1,383 1,360 1,365 41,200
2019/10/18 1,283 1,365 1,282 1,359 73,300
2019/10/17 1,276 1,288 1,262 1,275 27,400
2019/10/16 1,224 1,306 1,217 1,287 56,100
2019/10/15 1,213 1,213 1,200 1,203 13,200
2019/10/11 1,236 1,239 1,176 1,183 23,200
2019/10/10 1,220 1,240 1,194 1,225 23,000
2019/10/09 1,146 1,219 1,142 1,219 33,100
2019/10/08 1,142 1,171 1,135 1,144 17,000
2019/10/07 1,135 1,140 1,106 1,140 14,900
2019/10/04 1,113 1,127 1,089 1,122 14,000
2019/10/03 1,133 1,135 1,112 1,120 11,800
2019/10/02 1,171 1,171 1,150 1,159 15,300
2019/10/01 1,132 1,175 1,132 1,167 9,300
2019/09/30 1,165 1,168 1,127 1,132 15,700
2019/09/27 1,188 1,203 1,156 1,177 23,900
2019/09/26 1,205 1,205 1,167 1,188 26,500
2019/09/25 1,180 1,198 1,162 1,198 11,100
2019/09/24 1,178 1,194 1,164 1,182 14,300
2019/09/20 1,177 1,179 1,157 1,179 12,900
2019/09/19 1,150 1,187 1,148 1,177 21,700
2019/09/18 1,154 1,154 1,132 1,138 9,100
2019/09/17 1,138 1,152 1,125 1,152 13,400
2019/09/13 1,120 1,136 1,091 1,129 35,800
2019/09/12 1,106 1,121 1,083 1,111 19,100
2019/09/11 1,067 1,100 1,066 1,100 23,600
2019/09/10 1,033 1,065 1,031 1,065 13,800
2019/09/09 1,059 1,059 1,017 1,035 19,300
2019/09/06 1,069 1,069 1,045 1,059 7,300
2019/09/05 1,038 1,071 1,038 1,071 11,500
2019/09/04 1,018 1,040 1,018 1,037 11,700
2019/09/03 1,019 1,035 1,015 1,033 3,100
2019/09/02 1,044 1,057 1,015 1,017 6,800
2019/08/30 1,025 1,069 1,025 1,062 16,200
2019/08/29 1,008 1,024 999 1,019 9,600
2019/08/28 1,019 1,019 996 1,011 13,900
2019/08/27 1,006 1,032 1,006 1,023 17,000
2019/08/26 991 1,002 989 998 19,300
2019/08/23 993 1,005 993 1,005 11,600
2019/08/22 992 999 985 993 17,200
2019/08/21 1,010 1,014 978 988 39,000
2019/08/20 1,011 1,024 1,003 1,023 12,800
2019/08/19 1,000 1,009 992 1,002 18,500
2019/08/16 1,001 1,016 989 1,000 34,300
2019/08/15 1,002 1,020 998 1,000 37,900
2019/08/14 1,023 1,035 1,020 1,032 22,600
2019/08/13 1,014 1,038 1,009 1,018 54,100
2019/08/09 1,143 1,143 1,113 1,134 13,400
2019/08/08 1,117 1,131 1,111 1,113 5,600
2019/08/07 1,114 1,134 1,109 1,112 7,500
2019/08/06 1,070 1,126 1,062 1,121 19,700
2019/08/05 1,132 1,142 1,109 1,117 25,100
2019/08/02 1,159 1,178 1,159 1,160 13,900
2019/08/01 1,198 1,198 1,180 1,189 8,400
2019/07/31 1,201 1,228 1,186 1,204 19,300
2019/07/30 1,200 1,228 1,188 1,224 21,700
2019/07/29 1,167 1,205 1,160 1,201 19,900
2019/07/26 1,166 1,173 1,152 1,167 10,000
2019/07/25 1,150 1,162 1,139 1,162 3,400
2019/07/24 1,155 1,155 1,142 1,150 4,500
2019/07/23 1,140 1,159 1,140 1,143 8,300
2019/07/22 1,166 1,166 1,140 1,140 8,500
2019/07/19 1,137 1,179 1,137 1,162 14,000
2019/07/18 1,182 1,182 1,135 1,143 20,500
2019/07/17 1,187 1,191 1,174 1,184 8,200
2019/07/16 1,237 1,237 1,198 1,205 24,700
2019/07/12 1,199 1,199 1,179 1,185 12,000
2019/07/11 1,176 1,202 1,176 1,193 8,200
2019/07/10 1,173 1,193 1,173 1,174 16,000
2019/07/09 1,199 1,214 1,186 1,192 17,800
2019/07/08 1,233 1,235 1,197 1,197 11,400
2019/07/05 1,218 1,233 1,213 1,232 11,800
2019/07/04 1,206 1,231 1,203 1,224 9,700
2019/07/03 1,219 1,222 1,188 1,195 8,000
2019/07/02 1,200 1,223 1,198 1,219 14,200
2019/07/01 1,166 1,199 1,158 1,196 15,600
2019/06/28 1,183 1,183 1,145 1,147 16,900
2019/06/27 1,158 1,176 1,158 1,176 14,200
2019/06/26 1,148 1,171 1,146 1,158 17,900
2019/06/25 1,180 1,184 1,141 1,141 21,100
2019/06/24 1,228 1,229 1,190 1,195 19,400
2019/06/21 1,134 1,243 1,126 1,222 90,200
2019/06/20 1,123 1,137 1,116 1,130 6,300
2019/06/19 1,119 1,121 1,106 1,118 15,000
2019/06/18 1,101 1,113 1,101 1,106 14,300
2019/06/17 1,108 1,110 1,100 1,108 10,600
2019/06/14 1,101 1,113 1,099 1,108 15,800
2019/06/13 1,089 1,093 1,079 1,093 13,200
2019/06/12 1,093 1,100 1,087 1,090 6,500
2019/06/11 1,099 1,099 1,073 1,093 14,000
2019/06/10 1,104 1,104 1,075 1,098 21,000
2019/06/07 1,059 1,097 1,051 1,097 22,300
2019/06/06 1,057 1,076 1,040 1,066 8,100
2019/06/05 1,062 1,088 1,041 1,057 27,400
2019/06/04 1,039 1,055 1,037 1,055 27,900
2019/06/03 1,046 1,046 1,017 1,036 13,500
2019/05/31 1,047 1,056 1,032 1,050 18,100
2019/05/30 1,064 1,064 1,049 1,054 17,100
2019/05/29 1,077 1,085 1,064 1,071 19,200
2019/05/28 1,097 1,097 1,082 1,088 25,200
2019/05/27 1,112 1,112 1,091 1,100 14,700
2019/05/24 1,110 1,116 1,103 1,112 15,100
2019/05/23 1,124 1,129 1,114 1,125 15,400
2019/05/22 1,119 1,132 1,116 1,123 16,600
2019/05/21 1,106 1,115 1,094 1,115 15,200
2019/05/20 1,145 1,145 1,101 1,101 14,000
2019/05/17 1,134 1,148 1,113 1,136 20,500
2019/05/16 1,137 1,139 1,113 1,130 31,100
2019/05/15 1,146 1,152 1,116 1,132 21,100
2019/05/14 1,109 1,151 1,102 1,146 25,500
2019/05/13 1,173 1,173 1,114 1,125 28,300
2019/05/10 1,180 1,215 1,175 1,180 23,500
2019/05/09 1,172 1,185 1,172 1,182 20,100
2019/05/08 1,167 1,179 1,161 1,172 25,100
2019/05/07 1,212 1,212 1,171 1,191 19,800
2019/04/26 1,202 1,222 1,187 1,216 15,000
2019/04/25 1,234 1,234 1,180 1,199 26,200
2019/04/24 1,249 1,251 1,223 1,228 20,100
2019/04/23 1,239 1,257 1,229 1,241 35,500
2019/04/22 1,219 1,238 1,219 1,238 6,800
2019/04/19 1,231 1,231 1,222 1,228 8,200
2019/04/18 1,242 1,242 1,215 1,225 14,000
2019/04/17 1,234 1,245 1,222 1,242 7,200
2019/04/16 1,263 1,265 1,215 1,236 7,700
2019/04/15 1,248 1,266 1,247 1,257 15,800
2019/04/12 1,233 1,233 1,218 1,228 19,900
2019/04/11 1,230 1,235 1,223 1,233 11,300
2019/04/10 1,209 1,242 1,203 1,230 20,000
2019/04/09 1,286 1,286 1,228 1,237 15,000
2019/04/08 1,286 1,294 1,281 1,287 10,700
2019/04/05 1,275 1,286 1,273 1,286 9,900
2019/04/04 1,277 1,293 1,266 1,275 12,800
2019/04/03 1,285 1,285 1,267 1,282 12,500
2019/04/02 1,284 1,305 1,279 1,286 20,900
2019/04/01 1,266 1,284 1,261 1,282 22,600
2019/03/29 1,259 1,271 1,252 1,260 30,000
2019/03/28 1,258 1,273 1,254 1,258 35,100
2019/03/27 1,219 1,261 1,210 1,258 50,200
2019/03/26 1,201 1,239 1,201 1,238 99,000
2019/03/25 1,218 1,218 1,197 1,199 59,100
2019/03/22 1,245 1,245 1,212 1,225 36,800
2019/03/20 1,256 1,266 1,245 1,252 31,400
2019/03/19 1,249 1,257 1,234 1,255 36,800
2019/03/18 1,201 1,243 1,201 1,242 46,600
2019/03/15 1,200 1,216 1,197 1,206 37,000
2019/03/14 1,200 1,207 1,196 1,203 18,000
2019/03/13 1,218 1,219 1,198 1,200 21,100
2019/03/12 1,211 1,231 1,211 1,229 13,300
2019/03/11 1,200 1,210 1,196 1,208 39,000
2019/03/08 1,192 1,204 1,181 1,199 33,800
2019/03/07 1,214 1,221 1,194 1,209 22,000
2019/03/06 1,223 1,233 1,214 1,222 16,200
2019/03/05 1,212 1,223 1,206 1,223 12,100
2019/03/04 1,206 1,218 1,203 1,217 12,000
2019/03/01 1,220 1,221 1,201 1,205 10,400
2019/02/28 1,231 1,231 1,215 1,219 15,200
2019/02/27 1,233 1,233 1,204 1,225 15,700
2019/02/26 1,229 1,245 1,221 1,229 25,100
2019/02/25 1,189 1,224 1,188 1,223 22,200
2019/02/22 1,170 1,188 1,153 1,178 12,100
2019/02/21 1,153 1,180 1,152 1,171 18,300
2019/02/20 1,144 1,169 1,144 1,149 15,100
2019/02/19 1,153 1,157 1,142 1,144 11,500
2019/02/18 1,137 1,153 1,137 1,150 17,300
2019/02/15 1,131 1,136 1,115 1,128 8,900
2019/02/14 1,139 1,157 1,132 1,138 17,600
2019/02/13 1,147 1,170 1,138 1,140 22,900
2019/02/12 1,118 1,138 1,109 1,128 23,400
2019/02/08 1,080 1,120 1,067 1,105 33,000
2019/02/07 1,084 1,108 1,070 1,083 40,100
2019/02/06 1,040 1,052 1,016 1,024 19,400
2019/02/05 1,035 1,045 1,028 1,041 12,800
2019/02/04 1,011 1,042 1,011 1,035 20,500
2019/02/01 998 1,016 995 1,003 14,500
2019/01/31 1,004 1,021 996 1,003 17,800
2019/01/30 1,033 1,033 998 1,000 26,000
2019/01/29 1,003 1,033 999 1,033 25,400
2019/01/28 1,045 1,045 1,009 1,010 18,700
2019/01/25 1,031 1,048 1,031 1,034 13,500
2019/01/24 1,022 1,041 1,020 1,031 18,100
2019/01/23 1,023 1,026 1,007 1,022 16,700
2019/01/22 1,046 1,046 1,021 1,030 11,900
2019/01/21 1,039 1,045 1,034 1,043 19,500
2019/01/18 1,014 1,030 1,014 1,025 25,300
2019/01/17 1,007 1,021 997 1,015 20,700
2019/01/16 1,024 1,024 993 997 16,800
2019/01/15 993 1,027 992 1,024 28,700
2019/01/11 992 996 984 993 15,000
2019/01/10 1,007 1,007 987 993 14,400
2019/01/09 1,007 1,019 1,003 1,008 16,300
2019/01/08 986 1,020 981 1,006 21,200
2019/01/07 968 1,004 967 990 34,700
2019/01/04 954 963 930 950 27,600

このページの先頭へ