3183 ウイン・パートナーズ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,280 | 1,292 | 1,263 | 1,286 | 37,300 | 1,286 |
| 2025-04-02 | 1,338 | 1,340 | 1,303 | 1,304 | 26,700 | 1,304 |
| 2025-04-01 | 1,328 | 1,343 | 1,317 | 1,330 | 33,500 | 1,330 |
| 2025-03-31 | 1,351 | 1,357 | 1,325 | 1,325 | 47,700 | 1,325 |
| 2025-03-28 | 1,411 | 1,411 | 1,368 | 1,372 | 154,900 | 1,372 |
| 2025-03-27 | 1,474 | 1,500 | 1,452 | 1,467 | 116,700 | 1,467 |
| 2025-03-26 | 1,483 | 1,487 | 1,474 | 1,487 | 38,500 | 1,487 |
| 2025-03-25 | 1,511 | 1,511 | 1,471 | 1,472 | 63,300 | 1,472 |
| 2025-03-24 | 1,545 | 1,545 | 1,518 | 1,525 | 81,700 | 1,525 |
| 2025-03-21 | 1,507 | 1,549 | 1,505 | 1,549 | 62,300 | 1,549 |
| 2025-03-19 | 1,483 | 1,518 | 1,483 | 1,507 | 39,100 | 1,507 |
| 2025-03-18 | 1,463 | 1,534 | 1,463 | 1,498 | 88,500 | 1,498 |
| 2025-03-17 | 1,570 | 1,595 | 1,422 | 1,463 | 173,300 | 1,463 |
| 2025-03-14 | 1,524 | 1,568 | 1,515 | 1,563 | 103,400 | 1,563 |
| 2025-03-13 | 1,504 | 1,530 | 1,491 | 1,519 | 75,000 | 1,519 |
| 2025-03-12 | 1,491 | 1,504 | 1,491 | 1,504 | 57,300 | 1,504 |
| 2025-03-11 | 1,469 | 1,498 | 1,461 | 1,487 | 70,700 | 1,487 |
| 2025-03-10 | 1,456 | 1,479 | 1,451 | 1,478 | 123,300 | 1,478 |
| 2025-03-07 | 1,443 | 1,460 | 1,423 | 1,455 | 108,000 | 1,455 |
| 2025-03-06 | 1,430 | 1,470 | 1,430 | 1,459 | 113,300 | 1,459 |
| 2025-03-05 | 1,388 | 1,442 | 1,387 | 1,419 | 94,800 | 1,419 |
| 2025-03-04 | 1,365 | 1,414 | 1,365 | 1,388 | 114,100 | 1,388 |
| 2025-03-03 | 1,328 | 1,383 | 1,327 | 1,365 | 155,400 | 1,365 |
| 2025-02-28 | 1,327 | 1,340 | 1,310 | 1,310 | 146,800 | 1,310 |
| 2025-02-27 | 1,260 | 1,283 | 1,260 | 1,283 | 79,200 | 1,283 |
| 2025-02-26 | 1,269 | 1,270 | 1,252 | 1,258 | 39,400 | 1,258 |
| 2025-02-25 | 1,250 | 1,275 | 1,250 | 1,269 | 39,700 | 1,269 |
| 2025-02-21 | 1,282 | 1,282 | 1,260 | 1,260 | 21,600 | 1,260 |
| 2025-02-20 | 1,300 | 1,307 | 1,281 | 1,282 | 23,300 | 1,282 |
| 2025-02-19 | 1,306 | 1,315 | 1,300 | 1,304 | 16,500 | 1,304 |
| 2025-02-18 | 1,316 | 1,319 | 1,303 | 1,312 | 10,200 | 1,312 |
| 2025-02-17 | 1,325 | 1,325 | 1,312 | 1,317 | 12,700 | 1,317 |
| 2025-02-14 | 1,338 | 1,338 | 1,312 | 1,312 | 14,500 | 1,312 |
| 2025-02-13 | 1,327 | 1,338 | 1,327 | 1,330 | 8,000 | 1,330 |
| 2025-02-12 | 1,326 | 1,348 | 1,326 | 1,326 | 19,200 | 1,326 |
| 2025-02-10 | 1,333 | 1,339 | 1,332 | 1,332 | 11,900 | 1,332 |
| 2025-02-07 | 1,343 | 1,344 | 1,333 | 1,333 | 10,100 | 1,333 |
| 2025-02-06 | 1,339 | 1,346 | 1,330 | 1,337 | 11,400 | 1,337 |
| 2025-02-05 | 1,330 | 1,339 | 1,330 | 1,330 | 13,100 | 1,330 |
| 2025-02-04 | 1,329 | 1,340 | 1,322 | 1,334 | 15,400 | 1,334 |
| 2025-02-03 | 1,342 | 1,342 | 1,299 | 1,299 | 29,500 | 1,299 |
| 2025-01-31 | 1,348 | 1,348 | 1,333 | 1,335 | 8,400 | 1,335 |
| 2025-01-30 | 1,339 | 1,348 | 1,332 | 1,348 | 19,700 | 1,348 |
| 2025-01-29 | 1,344 | 1,345 | 1,337 | 1,337 | 5,500 | 1,337 |
| 2025-01-28 | 1,325 | 1,342 | 1,323 | 1,337 | 8,100 | 1,337 |
| 2025-01-27 | 1,315 | 1,328 | 1,309 | 1,325 | 10,100 | 1,325 |
| 2025-01-24 | 1,309 | 1,315 | 1,303 | 1,311 | 7,600 | 1,311 |
| 2025-01-23 | 1,306 | 1,313 | 1,293 | 1,297 | 9,900 | 1,297 |
| 2025-01-22 | 1,302 | 1,315 | 1,302 | 1,307 | 5,300 | 1,307 |
| 2025-01-21 | 1,315 | 1,317 | 1,300 | 1,300 | 8,100 | 1,300 |
| 2025-01-20 | 1,315 | 1,332 | 1,307 | 1,309 | 9,200 | 1,309 |
| 2025-01-17 | 1,307 | 1,307 | 1,288 | 1,296 | 9,400 | 1,296 |
| 2025-01-16 | 1,330 | 1,344 | 1,307 | 1,307 | 18,300 | 1,307 |
| 2025-01-15 | 1,296 | 1,321 | 1,296 | 1,321 | 14,000 | 1,321 |
| 2025-01-14 | 1,304 | 1,306 | 1,283 | 1,283 | 15,100 | 1,283 |
| 2025-01-10 | 1,307 | 1,307 | 1,297 | 1,297 | 7,300 | 1,297 |
| 2025-01-09 | 1,317 | 1,317 | 1,294 | 1,294 | 18,100 | 1,294 |
| 2025-01-08 | 1,334 | 1,334 | 1,313 | 1,313 | 13,400 | 1,313 |
| 2025-01-07 | 1,353 | 1,353 | 1,320 | 1,320 | 17,600 | 1,320 |
| 2025-01-06 | 1,368 | 1,368 | 1,339 | 1,342 | 27,000 | 1,342 |
分割・併合履歴 ： [2016-12-28]1株→2株