3183 ウイン・パートナーズ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,186	1,197	1,175	1,196	35,600	1,196
2023-12-28	1,158	1,183	1,154	1,181	37,400	1,181
2023-12-27	1,155	1,158	1,140	1,158	29,400	1,158
2023-12-26	1,148	1,154	1,143	1,151	29,600	1,151
2023-12-25	1,142	1,145	1,134	1,142	19,600	1,142
2023-12-22	1,126	1,133	1,126	1,131	14,800	1,131
2023-12-21	1,129	1,129	1,117	1,126	14,900	1,126
2023-12-20	1,115	1,136	1,115	1,130	16,000	1,130
2023-12-19	1,120	1,120	1,109	1,114	18,500	1,114
2023-12-18	1,114	1,115	1,101	1,115	28,800	1,115
2023-12-15	1,118	1,125	1,116	1,119	24,100	1,119
2023-12-14	1,137	1,137	1,118	1,120	25,700	1,120
2023-12-13	1,140	1,144	1,137	1,139	18,700	1,139
2023-12-12	1,148	1,151	1,138	1,140	19,000	1,140
2023-12-11	1,168	1,172	1,136	1,151	30,100	1,151
2023-12-08	1,148	1,154	1,132	1,139	44,700	1,139
2023-12-07	1,175	1,175	1,154	1,156	20,200	1,156
2023-12-06	1,166	1,182	1,166	1,177	15,200	1,177
2023-12-05	1,184	1,192	1,163	1,166	22,400	1,166
2023-12-04	1,188	1,193	1,176	1,185	14,300	1,185
2023-12-01	1,195	1,196	1,188	1,191	11,600	1,191
2023-11-30	1,187	1,192	1,178	1,192	12,400	1,192
2023-11-29	1,185	1,200	1,185	1,194	11,900	1,194
2023-11-28	1,200	1,210	1,181	1,198	24,300	1,198
2023-11-27	1,229	1,229	1,205	1,205	20,300	1,205
2023-11-24	1,221	1,236	1,221	1,230	15,500	1,230
2023-11-22	1,219	1,233	1,216	1,221	14,500	1,221
2023-11-21	1,233	1,241	1,217	1,219	19,900	1,219
2023-11-20	1,237	1,245	1,228	1,230	28,700	1,230
2023-11-17	1,220	1,237	1,220	1,236	25,500	1,236
2023-11-16	1,224	1,225	1,215	1,220	22,400	1,220
2023-11-15	1,212	1,226	1,206	1,226	33,100	1,226
2023-11-14	1,210	1,216	1,205	1,208	16,100	1,208
2023-11-13	1,219	1,219	1,202	1,210	19,000	1,210
2023-11-10	1,208	1,223	1,198	1,216	39,600	1,216
2023-11-09	1,172	1,208	1,169	1,205	44,200	1,205
2023-11-08	1,194	1,194	1,178	1,178	45,100	1,178
2023-11-07	1,180	1,194	1,176	1,189	39,800	1,189
2023-11-06	1,162	1,185	1,157	1,185	56,600	1,185
2023-11-02	1,141	1,155	1,133	1,150	38,800	1,150
2023-11-01	1,120	1,139	1,120	1,139	41,400	1,139
2023-10-31	1,098	1,118	1,097	1,118	31,600	1,118
2023-10-30	1,096	1,099	1,076	1,090	132,800	1,090
2023-10-27	1,091	1,098	1,084	1,097	21,000	1,097
2023-10-26	1,088	1,099	1,081	1,082	27,500	1,082
2023-10-25	1,081	1,093	1,077	1,087	26,900	1,087
2023-10-24	1,080	1,081	1,058	1,077	25,300	1,077
2023-10-23	1,090	1,090	1,077	1,077	17,900	1,077
2023-10-20	1,082	1,086	1,074	1,084	12,700	1,084
2023-10-19	1,071	1,083	1,067	1,075	14,100	1,075
2023-10-18	1,071	1,074	1,063	1,074	14,400	1,074
2023-10-17	1,072	1,077	1,064	1,071	17,300	1,071
2023-10-16	1,066	1,074	1,064	1,068	18,400	1,068
2023-10-13	1,077	1,084	1,074	1,078	14,500	1,078
2023-10-12	1,075	1,090	1,071	1,090	21,800	1,090
2023-10-11	1,095	1,095	1,076	1,077	29,200	1,077
2023-10-10	1,084	1,096	1,084	1,095	19,300	1,095
2023-10-06	1,078	1,084	1,075	1,081	14,800	1,081
2023-10-05	1,060	1,069	1,060	1,069	16,700	1,069
2023-10-04	1,051	1,065	1,050	1,052	24,600	1,052
2023-10-03	1,080	1,080	1,066	1,069	28,500	1,069
2023-10-02	1,088	1,098	1,081	1,081	24,400	1,081
2023-09-29	1,091	1,093	1,086	1,088	26,200	1,088
2023-09-28	1,105	1,108	1,093	1,093	22,300	1,093
2023-09-27	1,094	1,109	1,088	1,108	30,800	1,108
2023-09-26	1,101	1,101	1,093	1,097	16,900	1,097
2023-09-25	1,092	1,104	1,091	1,102	14,000	1,102
2023-09-22	1,090	1,100	1,090	1,091	19,200	1,091
2023-09-21	1,096	1,108	1,091	1,094	19,600	1,094
2023-09-20	1,120	1,120	1,096	1,098	26,100	1,098
2023-09-19	1,117	1,122	1,111	1,122	19,200	1,122
2023-09-15	1,120	1,121	1,112	1,117	29,400	1,117
2023-09-14	1,116	1,119	1,112	1,119	14,900	1,119
2023-09-13	1,110	1,115	1,105	1,115	15,000	1,115
2023-09-12	1,109	1,113	1,105	1,113	13,300	1,113
2023-09-11	1,103	1,105	1,097	1,105	13,600	1,105
2023-09-08	1,110	1,111	1,096	1,096	27,300	1,096
2023-09-07	1,125	1,125	1,117	1,118	20,100	1,118
2023-09-06	1,119	1,125	1,119	1,123	19,600	1,123
2023-09-05	1,108	1,119	1,108	1,119	27,800	1,119
2023-09-04	1,093	1,108	1,093	1,108	29,400	1,108
2023-09-01	1,086	1,093	1,082	1,093	17,500	1,093
2023-08-31	1,070	1,086	1,070	1,083	21,000	1,083
2023-08-30	1,069	1,073	1,066	1,070	11,900	1,070
2023-08-29	1,065	1,068	1,060	1,068	9,600	1,068
2023-08-28	1,062	1,065	1,052	1,065	25,800	1,065
2023-08-25	1,036	1,039	1,026	1,039	24,900	1,039
2023-08-24	1,036	1,041	1,035	1,041	15,000	1,041
2023-08-23	1,038	1,040	1,032	1,035	19,100	1,035
2023-08-22	1,030	1,037	1,028	1,035	13,100	1,035
2023-08-21	1,028	1,036	1,028	1,030	9,000	1,030
2023-08-18	1,035	1,036	1,027	1,027	18,500	1,027
2023-08-17	1,042	1,042	1,027	1,037	18,800	1,037
2023-08-16	1,059	1,059	1,043	1,043	18,200	1,043
2023-08-15	1,062	1,066	1,060	1,066	10,100	1,066
2023-08-14	1,061	1,067	1,060	1,064	9,800	1,064
2023-08-10	1,054	1,059	1,045	1,059	25,100	1,059
2023-08-09	1,056	1,056	1,047	1,050	21,100	1,050
2023-08-08	1,059	1,062	1,056	1,056	23,600	1,056
2023-08-07	1,064	1,067	1,059	1,063	19,500	1,063
2023-08-04	1,053	1,065	1,053	1,058	10,500	1,058
2023-08-03	1,065	1,068	1,053	1,055	24,500	1,055
2023-08-02	1,082	1,082	1,070	1,071	21,200	1,071
2023-08-01	1,088	1,092	1,085	1,087	18,400	1,087
2023-07-31	1,088	1,088	1,082	1,088	20,700	1,088
2023-07-28	1,075	1,078	1,068	1,078	19,400	1,078
2023-07-27	1,078	1,078	1,070	1,077	14,200	1,077
2023-07-26	1,080	1,080	1,073	1,078	10,400	1,078
2023-07-25	1,079	1,079	1,072	1,078	11,200	1,078
2023-07-24	1,080	1,080	1,072	1,075	13,600	1,075
2023-07-21	1,070	1,075	1,067	1,070	31,200	1,070
2023-07-20	1,079	1,080	1,070	1,070	12,500	1,070
2023-07-19	1,081	1,083	1,069	1,075	24,300	1,075
2023-07-18	1,056	1,074	1,056	1,069	30,500	1,069
2023-07-14	1,063	1,064	1,055	1,056	14,400	1,056
2023-07-13	1,050	1,063	1,049	1,058	21,100	1,058
2023-07-12	1,062	1,062	1,047	1,047	25,700	1,047
2023-07-11	1,058	1,062	1,052	1,056	60,400	1,056
2023-07-10	1,049	1,053	1,043	1,048	41,500	1,048
2023-07-07	1,037	1,048	1,036	1,041	30,100	1,041
2023-07-06	1,039	1,042	1,037	1,040	24,900	1,040
2023-07-05	1,035	1,040	1,032	1,040	21,300	1,040
2023-07-04	1,041	1,041	1,034	1,035	28,300	1,035
2023-07-03	1,039	1,046	1,038	1,041	18,100	1,041
2023-06-30	1,038	1,040	1,030	1,030	22,600	1,030
2023-06-29	1,043	1,049	1,035	1,037	19,400	1,037
2023-06-28	1,029	1,043	1,029	1,043	23,100	1,043
2023-06-27	1,024	1,030	1,020	1,028	18,500	1,028
2023-06-26	1,030	1,037	1,020	1,024	17,100	1,024
2023-06-23	1,041	1,042	1,026	1,029	25,100	1,029
2023-06-22	1,050	1,050	1,035	1,038	21,800	1,038
2023-06-21	1,038	1,048	1,038	1,043	22,700	1,043
2023-06-20	1,028	1,039	1,027	1,039	27,800	1,039
2023-06-19	1,018	1,030	1,017	1,030	30,100	1,030
2023-06-16	1,020	1,022	1,009	1,014	43,400	1,014
2023-06-15	1,012	1,024	1,012	1,020	28,400	1,020
2023-06-14	1,010	1,018	1,007	1,013	27,500	1,013
2023-06-13	1,010	1,012	1,001	1,004	47,900	1,004
2023-06-12	1,010	1,010	1,006	1,010	23,800	1,010
2023-06-09	1,005	1,008	1,001	1,006	39,800	1,006
2023-06-08	1,001	1,004	997	998	28,400	998
2023-06-07	1,001	1,008	999	999	35,900	999
2023-06-06	1,007	1,009	1,001	1,001	16,300	1,001
2023-06-05	1,003	1,008	998	1,007	45,400	1,007
2023-06-02	988	992	985	990	35,400	990
2023-06-01	982	990	982	988	22,500	988
2023-05-31	991	993	980	980	58,200	980
2023-05-30	995	999	991	991	36,400	991
2023-05-29	999	1,001	994	995	28,400	995
2023-05-26	1,000	1,002	993	993	50,400	993
2023-05-25	1,001	1,004	998	1,003	45,700	1,003
2023-05-24	1,000	1,005	1,000	1,000	17,800	1,000
2023-05-23	1,022	1,025	1,000	1,007	38,900	1,007
2023-05-22	1,011	1,024	1,010	1,024	17,800	1,024
2023-05-19	1,018	1,020	1,008	1,011	18,500	1,011
2023-05-18	1,002	1,018	1,001	1,018	33,700	1,018
2023-05-17	1,006	1,006	998	1,000	38,600	1,000
2023-05-16	1,004	1,008	999	1,006	23,400	1,006
2023-05-15	1,013	1,017	1,000	1,004	58,200	1,004
2023-05-12	1,005	1,008	1,000	1,005	41,000	1,005
2023-05-11	1,010	1,010	1,004	1,005	16,700	1,005
2023-05-10	1,021	1,026	1,011	1,012	22,900	1,012
2023-05-09	1,025	1,030	1,021	1,028	31,500	1,028
2023-05-08	1,034	1,034	1,026	1,028	18,900	1,028
2023-05-02	1,031	1,031	1,018	1,026	16,200	1,026
2023-05-01	1,030	1,032	1,023	1,031	24,000	1,031
2023-04-28	1,018	1,023	1,012	1,023	17,500	1,023
2023-04-27	1,006	1,011	1,002	1,011	20,700	1,011
2023-04-26	1,019	1,019	1,003	1,006	19,000	1,006
2023-04-25	1,013	1,027	1,013	1,027	32,600	1,027
2023-04-24	1,012	1,014	1,009	1,013	17,700	1,013
2023-04-21	1,001	1,010	1,000	1,009	20,400	1,009
2023-04-20	1,013	1,013	1,003	1,005	27,800	1,005
2023-04-19	1,022	1,022	1,015	1,019	14,700	1,019
2023-04-18	1,015	1,025	1,015	1,022	20,900	1,022
2023-04-17	1,010	1,014	1,006	1,013	24,500	1,013
2023-04-14	1,008	1,011	1,004	1,009	33,100	1,009
2023-04-13	1,002	1,008	1,001	1,007	18,100	1,007
2023-04-12	1,001	1,005	1,000	1,002	30,400	1,002
2023-04-11	1,000	1,002	996	1,001	34,900	1,001
2023-04-10	1,008	1,011	996	1,000	46,100	1,000
2023-04-07	1,006	1,017	1,005	1,010	21,700	1,010
2023-04-06	1,015	1,018	1,004	1,005	26,500	1,005
2023-04-05	1,026	1,037	1,026	1,029	31,300	1,029
2023-04-04	1,025	1,044	1,023	1,041	46,400	1,041
2023-04-03	1,019	1,028	1,017	1,025	30,500	1,025
2023-03-31	1,002	1,017	1,002	1,016	47,600	1,016
2023-03-30	993	1,000	990	1,000	148,200	1,000
2023-03-29	1,048	1,057	1,047	1,053	140,200	1,053
2023-03-28	1,050	1,050	1,041	1,049	55,200	1,049
2023-03-27	1,053	1,063	1,045	1,048	111,000	1,048
2023-03-24	1,074	1,081	1,071	1,081	24,600	1,081
2023-03-23	1,069	1,080	1,066	1,080	13,600	1,080
2023-03-22	1,061	1,079	1,061	1,075	23,300	1,075
2023-03-20	1,082	1,085	1,053	1,054	47,000	1,054
2023-03-17	1,079	1,084	1,070	1,084	25,600	1,084
2023-03-16	1,061	1,070	1,057	1,067	24,000	1,067
2023-03-15	1,065	1,085	1,058	1,084	25,200	1,084
2023-03-14	1,057	1,058	1,046	1,050	41,600	1,050
2023-03-13	1,076	1,077	1,058	1,067	54,300	1,067
2023-03-10	1,089	1,095	1,077	1,077	175,800	1,077
2023-03-09	1,100	1,104	1,084	1,088	104,000	1,088
2023-03-08	1,084	1,100	1,084	1,099	53,500	1,099
2023-03-07	1,071	1,082	1,069	1,082	37,100	1,082
2023-03-06	1,059	1,072	1,058	1,071	52,800	1,071
2023-03-03	1,056	1,062	1,051	1,051	309,000	1,051
2023-03-02	1,060	1,062	1,055	1,056	64,600	1,056
2023-03-01	1,065	1,067	1,058	1,060	21,300	1,060
2023-02-28	1,068	1,070	1,064	1,064	21,600	1,064
2023-02-27	1,073	1,076	1,062	1,068	42,400	1,068
2023-02-24	1,051	1,065	1,051	1,062	59,500	1,062
2023-02-22	1,058	1,065	1,050	1,050	21,000	1,050
2023-02-21	1,057	1,064	1,055	1,058	18,600	1,058
2023-02-20	1,049	1,058	1,049	1,057	21,500	1,057
2023-02-17	1,047	1,054	1,047	1,049	33,900	1,049
2023-02-16	1,050	1,056	1,048	1,053	18,900	1,053
2023-02-15	1,056	1,058	1,048	1,050	14,100	1,050
2023-02-14	1,059	1,060	1,053	1,056	17,100	1,056
2023-02-13	1,046	1,059	1,046	1,054	16,300	1,054
2023-02-10	1,043	1,057	1,039	1,040	33,800	1,040
2023-02-09	1,042	1,060	1,038	1,060	28,900	1,060
2023-02-08	1,012	1,042	1,009	1,042	45,800	1,042
2023-02-07	1,000	1,005	996	1,001	14,400	1,001
2023-02-06	996	996	992	994	10,400	994
2023-02-03	993	996	986	987	22,300	987
2023-02-02	1,001	1,004	994	996	8,800	996
2023-02-01	1,009	1,009	999	1,001	6,200	1,001
2023-01-31	1,001	1,003	997	997	12,200	997
2023-01-30	998	1,009	993	993	27,600	993
2023-01-27	1,008	1,010	998	998	22,100	998
2023-01-26	1,018	1,018	1,002	1,006	12,100	1,006
2023-01-25	1,002	1,010	999	1,010	11,600	1,010
2023-01-24	999	1,002	998	1,000	17,500	1,000
2023-01-23	998	1,002	995	997	10,200	997
2023-01-20	993	1,000	989	996	14,700	996
2023-01-19	988	994	984	988	7,800	988
2023-01-18	977	989	977	989	12,400	989
2023-01-17	965	979	965	977	10,700	977
2023-01-16	972	975	965	965	16,500	965
2023-01-13	981	984	972	972	28,700	972
2023-01-12	991	991	984	990	9,700	990
2023-01-11	973	991	973	991	14,900	991
2023-01-10	977	982	972	972	18,400	972
2023-01-06	976	982	976	976	16,900	976
2023-01-05	997	998	975	975	26,000	975
2023-01-04	1,045	1,046	990	990	60,100	990

分割・併合履歴： [2016-12-28]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31