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
2020/12/30 1,248 1,248 1,234 1,234 5,300
2020/12/29 1,240 1,248 1,230 1,248 5,600
2020/12/28 1,255 1,255 1,227 1,240 9,800
2020/12/25 1,236 1,245 1,231 1,245 5,300
2020/12/24 1,229 1,238 1,229 1,236 4,000
2020/12/23 1,239 1,239 1,200 1,214 4,000
2020/12/22 1,242 1,247 1,223 1,223 6,000
2020/12/21 1,240 1,251 1,211 1,251 10,600
2020/12/18 1,229 1,243 1,219 1,240 7,600
2020/12/17 1,290 1,290 1,227 1,233 8,300
2020/12/16 1,258 1,269 1,231 1,239 13,000
2020/12/15 1,201 1,229 1,201 1,228 6,700
2020/12/14 1,196 1,218 1,187 1,209 14,600
2020/12/11 1,175 1,197 1,155 1,197 20,800
2020/12/10 1,152 1,171 1,145 1,151 8,900
2020/12/09 1,170 1,170 1,157 1,163 5,300
2020/12/08 1,161 1,178 1,152 1,169 7,400
2020/12/07 1,188 1,188 1,162 1,163 7,000
2020/12/04 1,178 1,178 1,164 1,174 3,900
2020/12/03 1,180 1,180 1,158 1,162 2,400
2020/12/02 1,182 1,182 1,147 1,162 13,700
2020/12/01 1,157 1,179 1,133 1,170 13,600
2020/11/30 1,186 1,186 1,145 1,145 8,500
2020/11/27 1,179 1,190 1,174 1,183 17,500
2020/11/26 1,171 1,171 1,149 1,171 11,300
2020/11/25 1,177 1,177 1,138 1,141 8,900
2020/11/24 1,088 1,157 1,074 1,147 17,600
2020/11/20 1,061 1,070 1,052 1,058 10,700
2020/11/19 1,089 1,089 1,050 1,066 10,000
2020/11/18 1,086 1,098 1,086 1,089 17,300
2020/11/17 1,175 1,175 1,115 1,116 15,400
2020/11/16 1,201 1,209 1,159 1,173 24,000
2020/11/13 1,195 1,207 1,178 1,201 31,800
2020/11/12 1,134 1,185 1,122 1,185 64,300
2020/11/11 1,130 1,130 1,105 1,128 16,500
2020/11/10 1,123 1,128 1,101 1,128 24,900
2020/11/09 1,126 1,132 1,111 1,121 18,800
2020/11/06 1,105 1,111 1,090 1,111 27,800
2020/11/05 1,084 1,101 1,080 1,099 27,300
2020/11/04 1,090 1,090 1,064 1,080 16,400
2020/11/02 1,074 1,088 1,072 1,088 13,300
2020/10/30 1,080 1,084 1,069 1,074 15,000
2020/10/29 1,080 1,083 1,070 1,080 7,900
2020/10/28 1,086 1,086 1,065 1,078 7,200
2020/10/27 1,075 1,089 1,067 1,081 8,900
2020/10/26 1,096 1,096 1,082 1,082 6,800
2020/10/23 1,096 1,096 1,074 1,083 4,700
2020/10/22 1,092 1,095 1,073 1,080 8,900
2020/10/21 1,083 1,093 1,076 1,078 12,300
2020/10/20 1,065 1,080 1,060 1,077 11,300
2020/10/19 1,046 1,065 1,046 1,065 6,500
2020/10/16 1,050 1,052 1,041 1,047 6,500
2020/10/15 1,037 1,055 1,037 1,050 18,100
2020/10/14 1,040 1,047 1,039 1,039 4,600
2020/10/13 1,047 1,050 1,034 1,045 3,900
2020/10/12 1,048 1,048 1,036 1,043 8,100
2020/10/09 1,053 1,055 1,044 1,048 14,100
2020/10/08 1,053 1,060 1,052 1,054 12,400
2020/10/07 1,050 1,066 1,048 1,050 9,300
2020/10/06 1,050 1,057 1,042 1,051 6,700
2020/10/05 1,068 1,073 1,027 1,047 34,700
2020/10/02 1,037 1,058 1,037 1,053 19,600
2020/09/30 1,031 1,059 1,029 1,029 27,700
2020/09/29 1,050 1,072 1,048 1,051 15,500
2020/09/28 1,030 1,070 1,011 1,070 69,300
2020/09/25 1,005 1,007 1,000 1,004 13,800
2020/09/24 1,001 1,004 997 1,001 12,800
2020/09/23 1,002 1,003 986 997 24,000
2020/09/18 1,000 1,005 999 1,002 12,100
2020/09/17 994 1,003 990 1,001 23,200
2020/09/16 995 1,000 990 994 21,400
2020/09/15 990 990 982 987 13,600
2020/09/14 992 992 968 984 24,600
2020/09/11 980 988 980 981 34,800
2020/09/10 966 968 958 964 15,500
2020/09/09 968 979 950 956 47,400
2020/09/08 932 969 932 969 51,400
2020/09/07 929 937 929 932 8,500
2020/09/04 936 936 929 929 15,300
2020/09/03 944 945 936 936 8,000
2020/09/02 938 943 936 936 9,500
2020/09/01 940 947 936 937 6,200
2020/08/31 935 945 935 940 6,800
2020/08/28 948 949 921 931 28,100
2020/08/27 944 946 936 946 10,100
2020/08/26 944 947 940 942 11,500
2020/08/25 937 949 937 942 10,300
2020/08/24 940 946 934 935 4,300
2020/08/21 928 940 928 934 6,400
2020/08/20 932 935 927 927 14,900
2020/08/19 934 940 932 939 5,500
2020/08/18 939 942 931 937 13,900
2020/08/17 940 943 935 943 12,100
2020/08/14 950 951 941 941 11,500
2020/08/13 950 950 938 946 14,100
2020/08/12 928 944 922 940 65,400
2020/08/11 955 966 943 958 15,000
2020/08/07 935 944 931 935 5,600
2020/08/06 964 966 925 935 9,900
2020/08/05 946 956 930 956 8,500
2020/08/04 929 949 929 949 7,800
2020/08/03 928 930 914 929 9,500
2020/07/31 948 949 913 913 17,500
2020/07/30 966 968 947 954 11,100
2020/07/29 960 968 952 964 6,300
2020/07/28 969 976 960 966 6,600
2020/07/27 958 974 941 960 31,300
2020/07/22 990 991 964 964 14,000
2020/07/21 983 990 964 990 16,600
2020/07/20 966 968 937 968 24,500
2020/07/17 1,005 1,008 952 975 65,700
2020/07/16 1,059 1,104 1,036 1,036 66,200
2020/07/15 983 1,029 983 1,029 19,200
2020/07/14 975 995 969 983 22,700
2020/07/13 909 974 909 968 26,300
2020/07/10 921 921 896 896 16,300
2020/07/09 923 933 923 925 8,100
2020/07/08 943 955 923 923 8,300
2020/07/07 981 981 949 949 7,500
2020/07/06 941 980 941 970 11,100
2020/07/03 950 957 930 941 13,800
2020/07/02 941 951 935 935 9,600
2020/07/01 968 968 934 934 11,400
2020/06/30 992 992 968 968 10,300
2020/06/29 983 983 956 967 16,600
2020/06/26 979 985 966 982 14,200
2020/06/25 947 974 945 961 10,700
2020/06/24 959 961 945 947 6,200
2020/06/23 955 972 944 947 9,800
2020/06/22 953 956 942 951 6,100
2020/06/19 959 966 949 953 10,700
2020/06/18 977 977 939 956 17,400
2020/06/17 941 973 941 970 10,900
2020/06/16 927 950 917 935 21,800
2020/06/15 930 930 895 897 10,900
2020/06/12 912 932 897 920 49,300
2020/06/11 982 997 960 960 16,900
2020/06/10 1,002 1,018 999 1,006 9,500
2020/06/09 1,002 1,007 998 1,002 14,000
2020/06/08 1,010 1,010 995 1,002 14,600
2020/06/05 1,000 1,003 958 984 25,500
2020/06/04 1,027 1,027 1,002 1,008 18,300
2020/06/03 1,025 1,025 1,002 1,012 15,100
2020/06/02 1,004 1,018 1,000 1,010 15,500
2020/06/01 1,030 1,030 994 1,003 13,400
2020/05/29 1,035 1,044 1,015 1,021 19,200
2020/05/28 1,015 1,028 983 1,028 23,500
2020/05/27 1,035 1,035 974 1,001 32,400
2020/05/26 979 1,009 965 1,009 18,400
2020/05/25 966 967 960 963 6,100
2020/05/22 950 962 943 958 5,300
2020/05/21 959 959 938 951 8,200
2020/05/20 937 963 932 958 18,100
2020/05/19 900 937 900 937 17,500
2020/05/18 890 902 889 898 12,600
2020/05/15 912 912 886 886 20,100
2020/05/14 920 935 905 908 9,400
2020/05/13 903 927 903 927 9,500
2020/05/12 922 933 920 924 7,100
2020/05/11 903 917 903 917 21,900
2020/05/08 905 919 884 908 26,600
2020/05/07 874 898 874 898 8,000
2020/05/01 891 891 871 874 16,600
2020/04/30 909 909 896 897 13,300
2020/04/28 905 909 875 900 27,800
2020/04/27 909 910 887 901 17,400
2020/04/24 905 905 892 894 9,300
2020/04/23 887 908 887 903 8,500
2020/04/22 903 905 878 892 17,000
2020/04/21 900 914 897 905 17,700
2020/04/20 910 912 894 906 9,200
2020/04/17 949 949 908 914 12,700
2020/04/16 906 940 906 940 14,500
2020/04/15 940 944 900 906 14,300
2020/04/14 946 962 931 940 18,800
2020/04/13 958 958 930 946 7,500
2020/04/10 968 968 928 958 14,300
2020/04/09 932 960 918 960 19,600
2020/04/08 906 948 897 936 25,100
2020/04/07 892 926 879 905 27,400
2020/04/06 866 889 853 878 31,600
2020/04/03 900 904 839 859 27,600
2020/04/02 944 951 897 910 38,100
2020/04/01 976 1,011 952 955 29,600
2020/03/31 953 1,011 950 980 46,900
2020/03/30 910 940 883 934 87,900
2020/03/27 937 988 931 988 152,300
2020/03/26 951 964 897 952 53,800
2020/03/25 918 952 905 952 47,100
2020/03/24 877 901 859 874 64,900
2020/03/23 882 896 848 876 94,600
2020/03/19 909 931 878 908 55,400
2020/03/18 901 934 898 898 49,000
2020/03/17 785 904 785 897 68,100
2020/03/16 814 861 813 813 69,200
2020/03/13 794 861 782 829 143,400
2020/03/12 899 907 868 869 92,500
2020/03/11 1,000 1,000 930 934 97,600
2020/03/10 1,000 1,013 959 994 137,500
2020/03/09 1,010 1,043 1,001 1,028 100,400
2020/03/06 1,010 1,019 998 1,005 65,700
2020/03/05 1,025 1,033 1,001 1,010 45,000
2020/03/04 1,010 1,014 992 1,010 65,900
2020/03/03 1,016 1,025 996 1,010 55,900
2020/03/02 965 1,012 953 1,008 81,400
2020/02/28 954 962 929 957 90,100
2020/02/27 999 1,005 975 984 60,800
2020/02/26 975 999 968 996 33,100
2020/02/25 1,001 1,027 981 981 75,300
2020/02/21 1,056 1,076 1,045 1,061 20,000
2020/02/20 1,058 1,083 1,058 1,061 23,400
2020/02/19 1,036 1,062 1,022 1,048 27,400
2020/02/18 1,059 1,060 1,023 1,034 24,500
2020/02/17 1,080 1,082 1,058 1,062 19,300
2020/02/14 1,089 1,107 1,078 1,087 27,100
2020/02/13 1,121 1,132 1,080 1,089 25,200
2020/02/12 1,130 1,145 1,114 1,116 34,700
2020/02/10 1,131 1,150 1,115 1,139 22,700
2020/02/07 1,151 1,159 1,138 1,138 14,100
2020/02/06 1,145 1,162 1,122 1,147 38,800
2020/02/05 1,163 1,166 1,142 1,145 25,300
2020/02/04 1,149 1,166 1,140 1,149 14,400
2020/02/03 1,147 1,168 1,145 1,160 15,300
2020/01/31 1,167 1,178 1,160 1,160 17,500
2020/01/30 1,213 1,213 1,166 1,169 24,900
2020/01/29 1,209 1,218 1,198 1,211 12,000
2020/01/28 1,206 1,230 1,188 1,214 20,900
2020/01/27 1,256 1,256 1,212 1,227 24,000
2020/01/24 1,290 1,290 1,260 1,260 16,000
2020/01/23 1,326 1,326 1,286 1,290 17,700
2020/01/22 1,329 1,342 1,326 1,330 9,100
2020/01/21 1,305 1,347 1,305 1,329 18,500
2020/01/20 1,254 1,298 1,254 1,292 13,400
2020/01/17 1,240 1,263 1,233 1,237 20,700
2020/01/16 1,247 1,255 1,227 1,241 20,400
2020/01/15 1,290 1,290 1,248 1,249 25,100
2020/01/14 1,339 1,341 1,284 1,285 23,000
2020/01/10 1,370 1,372 1,334 1,336 19,200
2020/01/09 1,384 1,400 1,378 1,387 10,900
2020/01/08 1,391 1,391 1,351 1,372 17,700
2020/01/07 1,389 1,408 1,373 1,392 18,500
2020/01/06 1,395 1,402 1,365 1,371 11,600

このページの先頭へ