3183 ウイン・パートナーズ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,160 | 1,166 | 1,158 | 1,166 | 13,100 | 1,166 |
| 2024-05-01 | 1,170 | 1,175 | 1,160 | 1,169 | 21,500 | 1,169 |
| 2024-04-30 | 1,167 | 1,180 | 1,160 | 1,180 | 37,600 | 1,180 |
| 2024-04-26 | 1,162 | 1,169 | 1,153 | 1,167 | 38,400 | 1,167 |
| 2024-04-25 | 1,170 | 1,170 | 1,162 | 1,166 | 15,100 | 1,166 |
| 2024-04-24 | 1,170 | 1,179 | 1,170 | 1,177 | 28,500 | 1,177 |
| 2024-04-23 | 1,180 | 1,180 | 1,167 | 1,171 | 15,500 | 1,171 |
| 2024-04-22 | 1,165 | 1,187 | 1,165 | 1,180 | 22,600 | 1,180 |
| 2024-04-19 | 1,172 | 1,172 | 1,149 | 1,162 | 36,000 | 1,162 |
| 2024-04-18 | 1,161 | 1,174 | 1,159 | 1,174 | 17,400 | 1,174 |
| 2024-04-17 | 1,181 | 1,182 | 1,162 | 1,162 | 27,500 | 1,162 |
| 2024-04-16 | 1,199 | 1,199 | 1,175 | 1,181 | 32,100 | 1,181 |
| 2024-04-15 | 1,203 | 1,206 | 1,197 | 1,199 | 30,000 | 1,199 |
| 2024-04-12 | 1,222 | 1,222 | 1,203 | 1,203 | 27,500 | 1,203 |
| 2024-04-11 | 1,207 | 1,223 | 1,204 | 1,219 | 39,100 | 1,219 |
| 2024-04-10 | 1,202 | 1,213 | 1,202 | 1,207 | 12,200 | 1,207 |
| 2024-04-09 | 1,196 | 1,216 | 1,192 | 1,209 | 24,800 | 1,209 |
| 2024-04-08 | 1,188 | 1,203 | 1,188 | 1,199 | 33,800 | 1,199 |
| 2024-04-05 | 1,175 | 1,191 | 1,175 | 1,188 | 20,600 | 1,188 |
| 2024-04-04 | 1,190 | 1,198 | 1,182 | 1,194 | 31,900 | 1,194 |
| 2024-04-03 | 1,183 | 1,194 | 1,174 | 1,188 | 28,800 | 1,188 |
| 2024-04-02 | 1,208 | 1,210 | 1,188 | 1,193 | 36,500 | 1,193 |
| 2024-04-01 | 1,228 | 1,235 | 1,208 | 1,208 | 30,200 | 1,208 |
| 2024-03-29 | 1,221 | 1,225 | 1,213 | 1,223 | 38,600 | 1,223 |
| 2024-03-28 | 1,208 | 1,222 | 1,206 | 1,210 | 217,600 | 1,210 |
| 2024-03-27 | 1,258 | 1,265 | 1,252 | 1,258 | 221,300 | 1,258 |
| 2024-03-26 | 1,245 | 1,261 | 1,244 | 1,254 | 79,500 | 1,254 |
| 2024-03-25 | 1,268 | 1,275 | 1,250 | 1,253 | 122,100 | 1,253 |
| 2024-03-22 | 1,268 | 1,268 | 1,256 | 1,265 | 49,000 | 1,265 |
| 2024-03-21 | 1,279 | 1,279 | 1,259 | 1,264 | 112,200 | 1,264 |
| 2024-03-19 | 1,260 | 1,268 | 1,253 | 1,268 | 23,000 | 1,268 |
| 2024-03-18 | 1,264 | 1,267 | 1,253 | 1,257 | 31,700 | 1,257 |
| 2024-03-15 | 1,250 | 1,263 | 1,250 | 1,260 | 27,300 | 1,260 |
| 2024-03-14 | 1,250 | 1,261 | 1,245 | 1,258 | 22,500 | 1,258 |
| 2024-03-13 | 1,259 | 1,265 | 1,244 | 1,246 | 31,100 | 1,246 |
| 2024-03-12 | 1,254 | 1,257 | 1,233 | 1,257 | 43,200 | 1,257 |
| 2024-03-11 | 1,270 | 1,271 | 1,245 | 1,256 | 58,000 | 1,256 |
| 2024-03-08 | 1,250 | 1,272 | 1,250 | 1,271 | 103,100 | 1,271 |
| 2024-03-07 | 1,270 | 1,271 | 1,253 | 1,258 | 101,200 | 1,258 |
| 2024-03-06 | 1,264 | 1,268 | 1,255 | 1,255 | 139,400 | 1,255 |
| 2024-03-05 | 1,267 | 1,274 | 1,256 | 1,274 | 70,300 | 1,274 |
| 2024-03-04 | 1,308 | 1,308 | 1,269 | 1,270 | 120,300 | 1,270 |
| 2024-03-01 | 1,300 | 1,306 | 1,275 | 1,286 | 101,700 | 1,286 |
| 2024-02-29 | 1,323 | 1,323 | 1,304 | 1,306 | 89,100 | 1,306 |
| 2024-02-28 | 1,344 | 1,344 | 1,295 | 1,297 | 96,400 | 1,297 |
| 2024-02-27 | 1,309 | 1,330 | 1,309 | 1,320 | 52,500 | 1,320 |
| 2024-02-26 | 1,307 | 1,308 | 1,295 | 1,307 | 34,200 | 1,307 |
| 2024-02-22 | 1,283 | 1,291 | 1,276 | 1,289 | 26,000 | 1,289 |
| 2024-02-21 | 1,277 | 1,292 | 1,272 | 1,283 | 33,400 | 1,283 |
| 2024-02-20 | 1,280 | 1,286 | 1,273 | 1,273 | 18,400 | 1,273 |
| 2024-02-19 | 1,272 | 1,282 | 1,268 | 1,282 | 22,300 | 1,282 |
| 2024-02-16 | 1,250 | 1,272 | 1,250 | 1,270 | 25,800 | 1,270 |
| 2024-02-15 | 1,262 | 1,262 | 1,242 | 1,244 | 22,200 | 1,244 |
| 2024-02-14 | 1,276 | 1,276 | 1,247 | 1,257 | 33,700 | 1,257 |
| 2024-02-13 | 1,260 | 1,283 | 1,260 | 1,277 | 44,800 | 1,277 |
| 2024-02-09 | 1,251 | 1,256 | 1,238 | 1,252 | 37,800 | 1,252 |
| 2024-02-08 | 1,258 | 1,264 | 1,246 | 1,255 | 32,200 | 1,255 |
| 2024-02-07 | 1,270 | 1,271 | 1,258 | 1,260 | 26,300 | 1,260 |
| 2024-02-06 | 1,279 | 1,279 | 1,266 | 1,270 | 24,100 | 1,270 |
| 2024-02-05 | 1,280 | 1,283 | 1,271 | 1,279 | 21,500 | 1,279 |
| 2024-02-02 | 1,286 | 1,287 | 1,268 | 1,272 | 22,500 | 1,272 |
| 2024-02-01 | 1,278 | 1,286 | 1,273 | 1,276 | 30,400 | 1,276 |
| 2024-01-31 | 1,260 | 1,278 | 1,246 | 1,278 | 28,600 | 1,278 |
| 2024-01-30 | 1,259 | 1,262 | 1,248 | 1,248 | 22,500 | 1,248 |
| 2024-01-29 | 1,248 | 1,255 | 1,238 | 1,255 | 36,600 | 1,255 |
| 2024-01-26 | 1,240 | 1,240 | 1,223 | 1,223 | 33,000 | 1,223 |
| 2024-01-25 | 1,228 | 1,240 | 1,227 | 1,240 | 20,800 | 1,240 |
| 2024-01-24 | 1,239 | 1,239 | 1,223 | 1,224 | 22,800 | 1,224 |
| 2024-01-23 | 1,248 | 1,248 | 1,231 | 1,231 | 28,400 | 1,231 |
| 2024-01-22 | 1,211 | 1,240 | 1,211 | 1,240 | 22,200 | 1,240 |
| 2024-01-19 | 1,213 | 1,213 | 1,202 | 1,208 | 24,900 | 1,208 |
| 2024-01-18 | 1,211 | 1,217 | 1,207 | 1,211 | 19,000 | 1,211 |
| 2024-01-17 | 1,229 | 1,231 | 1,211 | 1,211 | 25,800 | 1,211 |
| 2024-01-16 | 1,227 | 1,227 | 1,212 | 1,214 | 17,700 | 1,214 |
| 2024-01-15 | 1,206 | 1,224 | 1,203 | 1,222 | 23,100 | 1,222 |
| 2024-01-12 | 1,227 | 1,232 | 1,200 | 1,206 | 38,400 | 1,206 |
| 2024-01-11 | 1,228 | 1,229 | 1,213 | 1,226 | 29,800 | 1,226 |
| 2024-01-10 | 1,226 | 1,228 | 1,216 | 1,224 | 26,500 | 1,224 |
| 2024-01-09 | 1,225 | 1,235 | 1,219 | 1,226 | 33,600 | 1,226 |
| 2024-01-05 | 1,219 | 1,223 | 1,209 | 1,212 | 26,700 | 1,212 |
| 2024-01-04 | 1,200 | 1,213 | 1,192 | 1,212 | 28,800 | 1,212 |
分割・併合履歴 ： [2016-12-28]1株→2株
