KabuInsight

ウイン・パートナーズ

3183
プライム/卸売業/WIN-Partners Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,443.01,466.01,442.01,445.0-7.0-0.48%60,800
2026-03-121,460.01,470.01,450.01,452.0-8.0-0.55%78,600
2026-03-111,457.01,471.01,457.01,460.0+17.0+1.18%42,000
2026-03-101,447.01,460.01,437.01,443.0+21.0+1.48%61,700
2026-03-091,400.01,430.01,394.01,422.0-20.0-1.39%89,000
2026-03-061,430.01,460.01,430.01,442.00.00.00%75,600
2026-03-051,474.01,477.01,439.01,442.0+28.0+1.98%73,000
2026-03-041,449.01,479.01,405.01,414.0-58.0-3.94%85,500
2026-03-031,499.01,516.01,472.01,472.0-30.0-2.00%59,400
2026-03-021,496.01,527.01,495.01,502.0-8.0-0.53%66,100
2026-02-271,469.01,515.01,469.01,510.0+47.0+3.21%66,000
2026-02-261,483.01,498.01,463.01,463.0-20.0-1.35%72,600
2026-02-251,470.01,492.01,468.01,483.0+26.0+1.78%44,800
2026-02-241,444.01,469.01,442.01,457.0+24.0+1.67%37,500
2026-02-201,450.01,450.01,430.01,433.0-21.0-1.44%28,800
2026-02-191,437.01,454.01,437.01,454.0+18.0+1.25%23,300
2026-02-181,429.01,442.01,429.01,436.0+7.0+0.49%26,400
2026-02-171,422.01,443.01,422.01,429.0+7.0+0.49%27,900
2026-02-161,444.01,454.01,420.01,422.0-11.0-0.77%35,300
2026-02-131,449.01,451.01,430.01,433.0-16.0-1.10%29,700
2026-02-121,427.01,460.01,422.01,449.0+22.0+1.54%47,700
2026-02-101,414.01,449.01,400.01,427.0+55.0+4.01%89,500
2026-02-091,384.01,388.01,370.01,372.0+18.0+1.33%37,600
2026-02-061,355.01,367.01,350.01,354.0+2.0+0.15%19,400
2026-02-051,370.01,370.01,352.01,352.0-4.0-0.29%20,700
2026-02-041,347.01,360.01,346.01,356.0+8.0+0.59%14,100
2026-02-031,334.01,351.01,333.01,348.0+15.0+1.13%17,700
2026-02-021,336.01,342.01,333.01,333.0+9.0+0.68%12,600
2026-01-301,321.01,329.01,315.01,324.0+11.0+0.84%15,600
2026-01-291,326.01,326.01,311.01,313.0-12.0-0.91%25,200
2026-01-281,335.01,336.01,325.01,325.0-11.0-0.82%17,800
2026-01-271,336.01,346.01,332.01,336.0-4.0-0.30%21,200
2026-01-261,351.01,354.01,335.01,340.0-22.0-1.62%31,800
2026-01-231,358.01,366.01,356.01,362.0+4.0+0.29%12,000
2026-01-221,345.01,360.01,344.01,358.0+11.0+0.82%14,200
2026-01-211,350.01,353.01,341.01,347.0-6.0-0.44%16,500
2026-01-201,378.01,386.01,353.01,353.0-31.0-2.24%23,700
2026-01-191,387.01,387.01,368.01,384.0-3.0-0.22%15,900
2026-01-161,377.01,388.01,377.01,387.0+9.0+0.65%15,100
2026-01-151,382.01,385.01,374.01,378.0-5.0-0.36%22,400
2026-01-141,361.01,383.01,361.01,383.0+15.0+1.10%19,400
2026-01-131,350.01,372.01,343.01,368.0+31.0+2.32%33,300
2026-01-091,325.01,337.01,325.01,337.0+11.0+0.83%20,900
2026-01-081,327.01,336.01,326.01,326.0-1.0-0.08%15,100
2026-01-071,336.01,342.01,327.01,327.0-6.0-0.45%15,800
2026-01-061,332.01,340.01,332.01,333.0+3.0+0.23%14,100
2026-01-051,344.01,346.01,326.01,330.0-12.0-0.89%27,200
2025-12-301,352.01,352.01,342.01,342.0-8.0-0.59%11,000
2025-12-291,346.01,352.01,336.01,350.0+24.0+1.81%23,700
2025-12-261,334.01,337.01,320.01,326.0+3.0+0.23%14,500
2025-12-251,311.01,323.01,309.01,323.0+20.0+1.53%9,200
2025-12-241,306.01,318.01,303.01,303.0-7.0-0.53%11,700
2025-12-231,302.01,321.01,302.01,310.0+10.0+0.77%8,800
2025-12-221,330.01,330.01,300.01,300.0-30.0-2.26%15,500
2025-12-191,306.01,330.01,306.01,330.0+27.0+2.07%19,300
2025-12-181,304.01,304.01,295.01,303.0+3.0+0.23%8,100
2025-12-171,292.01,301.01,292.01,300.0+9.0+0.70%6,100
2025-12-161,312.01,312.01,290.01,291.0-13.0-1.00%11,700
2025-12-151,298.01,304.01,296.01,304.0+8.0+0.62%8,700
2025-12-121,292.01,298.01,286.01,296.0+15.0+1.17%13,900
2025-12-111,290.01,293.01,281.01,281.0-10.0-0.77%11,400
2025-12-101,313.01,313.01,291.01,291.0-1.0-0.08%11,000
2025-12-091,294.01,295.01,289.01,292.0+2.0+0.16%11,000
2025-12-081,293.01,298.01,289.01,290.0+2.0+0.16%11,300
2025-12-051,286.01,293.01,286.01,288.0-11.0-0.85%6,700
2025-12-041,281.01,299.01,281.01,299.0+16.0+1.25%12,800
2025-12-031,285.01,294.01,283.01,283.0-7.0-0.54%12,700
2025-12-021,292.01,300.01,290.01,290.0-1.0-0.08%14,700
2025-12-011,303.01,303.01,291.01,291.0-10.0-0.77%11,000
2025-11-281,304.01,311.01,295.01,301.00.00.00%10,500
2025-11-271,313.01,313.01,295.01,301.0-11.0-0.84%11,600
2025-11-261,310.01,323.01,308.01,312.0+7.0+0.54%13,500
2025-11-251,304.01,309.01,300.01,305.0+1.0+0.08%8,000
2025-11-211,271.01,304.01,271.01,304.0+33.0+2.60%15,800
2025-11-201,285.01,285.01,271.01,271.0-4.0-0.31%9,500
2025-11-191,274.01,286.01,274.01,275.0+1.0+0.08%10,300
2025-11-181,278.01,287.01,274.01,274.0-5.0-0.39%12,200
2025-11-171,295.01,300.01,279.01,279.0-11.0-0.85%9,700
2025-11-141,291.01,294.01,283.01,290.0-2.0-0.15%9,600
2025-11-131,298.01,307.01,285.01,292.0+5.0+0.39%10,800
2025-11-121,278.01,299.01,278.01,287.0+9.0+0.70%12,400
2025-11-111,287.01,289.01,270.01,278.0+2.0+0.16%11,100
2025-11-101,281.01,295.01,276.01,276.0-1.0-0.08%12,500
2025-11-071,263.01,277.01,263.01,277.0+7.0+0.55%9,300
2025-11-061,271.01,280.01,262.01,270.0+28.0+2.25%18,800
2025-11-051,253.01,258.01,241.01,242.0-8.0-0.64%19,100
2025-11-041,260.01,264.01,250.01,250.0-11.0-0.87%23,700
2025-10-311,268.01,268.01,248.01,261.0+5.0+0.40%25,300
2025-10-301,287.01,287.01,256.01,256.0-19.0-1.49%31,800
2025-10-291,293.01,294.01,275.01,275.0-18.0-1.39%22,300
2025-10-281,307.01,318.01,293.01,293.0-35.0-2.64%21,400
2025-10-271,318.01,328.01,317.01,328.0+24.0+1.84%13,400
2025-10-241,316.01,325.01,304.01,304.0-12.0-0.91%10,300
2025-10-231,307.01,332.01,307.01,316.0+13.0+1.00%13,700
2025-10-221,312.01,324.01,303.01,303.0-9.0-0.69%19,500
2025-10-211,328.01,328.01,312.01,312.0-8.0-0.61%7,300
2025-10-201,310.01,320.01,303.01,320.0+24.0+1.85%10,200
2025-10-171,301.01,304.01,294.01,296.0-5.0-0.38%11,800
2025-10-161,308.01,313.01,301.01,301.0-7.0-0.54%9,300
2025-10-151,300.01,313.01,300.01,308.0+23.0+1.79%9,100
2025-10-141,290.01,295.01,279.01,285.0-9.0-0.70%25,100
2025-10-101,313.01,317.01,294.01,294.0-39.0-2.93%25,000
2025-10-091,326.01,339.01,324.01,333.0+7.0+0.53%11,900
2025-10-081,336.01,348.01,326.01,326.0-5.0-0.38%8,100
2025-10-071,335.01,337.01,325.01,331.0-6.0-0.45%10,000
2025-10-061,313.01,340.01,313.01,337.0+30.0+2.30%25,700
2025-10-031,301.01,312.01,300.01,307.0+7.0+0.54%8,000
2025-10-021,307.01,312.01,299.01,300.0+8.0+0.62%13,900
2025-10-011,325.01,325.01,292.01,292.0-35.0-2.64%29,800
2025-09-301,345.01,345.01,327.01,327.0-20.0-1.48%14,200
2025-09-291,379.01,380.01,347.01,347.0-41.0-2.95%18,800
2025-09-261,366.01,388.01,357.01,388.0+32.0+2.36%20,500
2025-09-251,346.01,356.01,342.01,356.0+10.0+0.74%9,600
2025-09-241,346.01,350.01,341.01,346.00.00.00%9,500
2025-09-221,351.01,357.01,346.01,346.0-13.0-0.96%9,000
2025-09-191,346.01,360.01,346.01,359.0+13.0+0.97%12,800
2025-09-181,351.01,353.01,346.01,346.0-12.0-0.88%7,000
2025-09-171,350.01,358.01,338.01,358.0+1.0+0.07%10,300
2025-09-161,338.01,357.01,338.01,357.0+19.0+1.42%8,300
2025-09-121,339.01,344.01,337.01,338.0——14,100

直近120営業日分を表示