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
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
2023/06/05 1,003 1,008 998 1,007 45,400
2023/06/02 988 992 985 990 35,400
2023/06/01 982 990 982 988 22,500
2023/05/31 991 993 980 980 58,200
2023/05/30 995 999 991 991 36,400
2023/05/29 999 1,001 994 995 28,400
2023/05/26 1,000 1,002 993 993 50,400
2023/05/25 1,001 1,004 998 1,003 45,700
2023/05/24 1,000 1,005 1,000 1,000 17,800
2023/05/23 1,022 1,025 1,000 1,007 38,900
2023/05/22 1,011 1,024 1,010 1,024 17,800
2023/05/19 1,018 1,020 1,008 1,011 18,500
2023/05/18 1,002 1,018 1,001 1,018 33,700
2023/05/17 1,006 1,006 998 1,000 38,600
2023/05/16 1,004 1,008 999 1,006 23,400
2023/05/15 1,013 1,017 1,000 1,004 58,200
2023/05/12 1,005 1,008 1,000 1,005 41,000
2023/05/11 1,010 1,010 1,004 1,005 16,700
2023/05/10 1,021 1,026 1,011 1,012 22,900
2023/05/09 1,025 1,030 1,021 1,028 31,500
2023/05/08 1,034 1,034 1,026 1,028 18,900
2023/05/02 1,031 1,031 1,018 1,026 16,200
2023/05/01 1,030 1,032 1,023 1,031 24,000
2023/04/28 1,018 1,023 1,012 1,023 17,500
2023/04/27 1,006 1,011 1,002 1,011 20,700
2023/04/26 1,019 1,019 1,003 1,006 19,000
2023/04/25 1,013 1,027 1,013 1,027 32,600
2023/04/24 1,012 1,014 1,009 1,013 17,700
2023/04/21 1,001 1,010 1,000 1,009 20,400
2023/04/20 1,013 1,013 1,003 1,005 27,800
2023/04/19 1,022 1,022 1,015 1,019 14,700
2023/04/18 1,015 1,025 1,015 1,022 20,900
2023/04/17 1,010 1,014 1,006 1,013 24,500
2023/04/14 1,008 1,011 1,004 1,009 33,100
2023/04/13 1,002 1,008 1,001 1,007 18,100
2023/04/12 1,001 1,005 1,000 1,002 30,400
2023/04/11 1,000 1,002 996 1,001 34,900
2023/04/10 1,008 1,011 996 1,000 46,100
2023/04/07 1,006 1,017 1,005 1,010 21,700
2023/04/06 1,015 1,018 1,004 1,005 26,500
2023/04/05 1,026 1,037 1,026 1,029 31,300
2023/04/04 1,025 1,044 1,023 1,041 46,400
2023/04/03 1,019 1,028 1,017 1,025 30,500
2023/03/31 1,002 1,017 1,002 1,016 47,600
2023/03/30 993 1,000 990 1,000 148,200
2023/03/29 1,048 1,057 1,047 1,053 140,200
2023/03/28 1,050 1,050 1,041 1,049 55,200
2023/03/27 1,053 1,063 1,045 1,048 111,000
2023/03/24 1,074 1,081 1,071 1,081 24,600
2023/03/23 1,069 1,080 1,066 1,080 13,600
2023/03/22 1,061 1,079 1,061 1,075 23,300
2023/03/20 1,082 1,085 1,053 1,054 47,000
2023/03/17 1,079 1,084 1,070 1,084 25,600
2023/03/16 1,061 1,070 1,057 1,067 24,000
2023/03/15 1,065 1,085 1,058 1,084 25,200
2023/03/14 1,057 1,058 1,046 1,050 41,600
2023/03/13 1,076 1,077 1,058 1,067 54,300
2023/03/10 1,089 1,095 1,077 1,077 175,800
2023/03/09 1,100 1,104 1,084 1,088 104,000
2023/03/08 1,084 1,100 1,084 1,099 53,500
2023/03/07 1,071 1,082 1,069 1,082 37,100
2023/03/06 1,059 1,072 1,058 1,071 52,800
2023/03/03 1,056 1,062 1,051 1,051 309,000
2023/03/02 1,060 1,062 1,055 1,056 64,600
2023/03/01 1,065 1,067 1,058 1,060 21,300
2023/02/28 1,068 1,070 1,064 1,064 21,600
2023/02/27 1,073 1,076 1,062 1,068 42,400
2023/02/24 1,051 1,065 1,051 1,062 59,500
2023/02/22 1,058 1,065 1,050 1,050 21,000
2023/02/21 1,057 1,064 1,055 1,058 18,600
2023/02/20 1,049 1,058 1,049 1,057 21,500
2023/02/17 1,047 1,054 1,047 1,049 33,900
2023/02/16 1,050 1,056 1,048 1,053 18,900
2023/02/15 1,056 1,058 1,048 1,050 14,100
2023/02/14 1,059 1,060 1,053 1,056 17,100
2023/02/13 1,046 1,059 1,046 1,054 16,300
2023/02/10 1,043 1,057 1,039 1,040 33,800
2023/02/09 1,042 1,060 1,038 1,060 28,900
2023/02/08 1,012 1,042 1,009 1,042 45,800
2023/02/07 1,000 1,005 996 1,001 14,400
2023/02/06 996 996 992 994 10,400
2023/02/03 993 996 986 987 22,300
2023/02/02 1,001 1,004 994 996 8,800
2023/02/01 1,009 1,009 999 1,001 6,200
2023/01/31 1,001 1,003 997 997 12,200
2023/01/30 998 1,009 993 993 27,600
2023/01/27 1,008 1,010 998 998 22,100
2023/01/26 1,018 1,018 1,002 1,006 12,100
2023/01/25 1,002 1,010 999 1,010 11,600
2023/01/24 999 1,002 998 1,000 17,500
2023/01/23 998 1,002 995 997 10,200
2023/01/20 993 1,000 989 996 14,700
2023/01/19 988 994 984 988 7,800
2023/01/18 977 989 977 989 12,400
2023/01/17 965 979 965 977 10,700
2023/01/16 972 975 965 965 16,500
2023/01/13 981 984 972 972 28,700
2023/01/12 991 991 984 990 9,700
2023/01/11 973 991 973 991 14,900
2023/01/10 977 982 972 972 18,400
2023/01/06 976 982 976 976 16,900
2023/01/05 997 998 975 975 26,000
2023/01/04 1,045 1,046 990 990 60,100

このページの先頭へ