3183東証P貸借
業種 卸売業
ウイン・パートナーズ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,344 (24/02/28) | 985 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,344 (24/02/28) | 1,119 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,157 | 1,162 | 1,119 | 1,141 | -16 | -1.4 | 126,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/31 | 1,053 | 1,063 | 990 | 1,016 | -65 | -6.0 | 502,200 |
| 3/24 | 1,082 | 1,085 | 1,053 | 1,081 | -3 | -0.3 | 108,500 |
| 3/17 | 1,076 | 1,085 | 1,046 | 1,084 | +7 | +0.7 | 170,700 |
| 3/10 | 1,059 | 1,104 | 1,058 | 1,077 | +26 | +2.5 | 423,200 |
| 3/3 | 1,073 | 1,076 | 1,051 | 1,051 | -11 | -1.0 | 458,900 |
| 2/24 | 1,049 | 1,065 | 1,049 | 1,062 | +13 | +1.2 | 120,600 |
| 2/17 | 1,046 | 1,060 | 1,046 | 1,049 | +9 | +0.9 | 100,300 |
| 2/10 | 996 | 1,060 | 992 | 1,040 | +53 | +5.4 | 133,300 |
| 2/3 | 998 | 1,009 | 986 | 987 | -11 | -1.1 | 77,100 |
| 1/27 | 998 | 1,018 | 995 | 998 | +2 | +0.2 | 73,500 |
| 1/20 | 972 | 1,000 | 965 | 996 | +24 | +2.5 | 62,100 |
| 1/13 | 977 | 991 | 972 | 972 | -4 | -0.4 | 71,700 |
| 1/6 | 1,045 | 1,046 | 975 | 976 | -90 | -8.4 | 103,000 |
| 12/30 | 993 | 1,080 | 986 | 1,066 | +85 | +8.7 | 125,100 |
| 12/23 | 979 | 991 | 961 | 981 | +2 | +0.2 | 53,500 |
| 12/16 | 1,002 | 1,002 | 979 | 979 | +2 | +0.2 | 49,500 |
| 12/9 | 972 | 981 | 964 | 977 | +7 | +0.7 | 76,000 |
| 12/2 | 1,017 | 1,017 | 970 | 970 | -40 | -4.0 | 68,600 |
| 11/25 | 984 | 1,015 | 978 | 1,010 | +32 | +3.3 | 51,400 |
| 11/18 | 979 | 1,002 | 976 | 978 | -1 | -0.1 | 53,400 |
| 11/11 | 961 | 979 | 957 | 979 | +18 | +1.9 | 50,500 |
| 11/4 | 969 | 984 | 960 | 961 | -5 | -0.5 | 50,000 |
| 10/28 | 991 | 1,003 | 966 | 966 | -18 | -1.8 | 122,500 |
| 10/21 | 984 | 999 | 977 | 984 | -1 | -0.1 | 41,500 |
| 10/14 | 984 | 987 | 961 | 985 | +1 | +0.1 | 50,800 |
| 10/7 | 947 | 989 | 943 | 984 | +37 | +3.9 | 82,200 |
| 9/30 | 940 | 958 | 924 | 947 | +7 | +0.7 | 91,100 |
| 9/22 | 950 | 955 | 940 | 940 | -10 | -1.1 | 44,600 |
| 9/16 | 972 | 976 | 950 | 950 | -19 | -2.0 | 63,500 |
| 9/9 | 973 | 983 | 964 | 969 | -4 | -0.4 | 89,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて