イベントチャート
2744 ウイン・インターナショナルのイベントデータが見つかりませんでした。
2012/10/25～2013/03/26
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2013 |
| 03/26 | 828 | 828 | 807 | 824 | -0.48% | 13,700 | 101億3800万 | +3.78% |
| 03/25 | 830 | 830 | 821 | 828 | +0.98% | 12,500 | 101億8721万 | +4.81% |
| 03/22 | 818 | 821 | 815 | 820 | +1.49% | 14,700 | 100億8878万 | +4.19% |
| 03/21 | 802 | 808 | 799 | 808 | +1.38% | 12,200 | 99億4114万 | +3.06% |
| 03/19 | 800 | 805 | 790 | 797 | -0.38% | 9,600 | 98億580万 | +1.92% |
| 03/18 | 805 | 805 | 794 | 800 | +0.5% | 7,300 | 98億4272万 | +2.43% |
| 03/15 | 800 | 803 | 796 | 796 | -0.87% | 4,700 | 97億9350万 | +2.18% |
| 03/14 | 794 | 803 | 792 | 803 | +0.12% | 4,600 | 98億7963万 | +3.08% |
| 03/13 | 800 | 808 | 800 | 802 | 0% | 5,300 | 98億6732万 | +3.22% |
| 03/12 | 800 | 802 | 785 | 802 | +0.25% | 7,900 | 98億6732万 | +3.35% |
| 03/11 | 806 | 806 | 796 | 800 | +1.39% | 4,900 | 98億4272万 | +3.09% |
| 03/08 | 785 | 789 | 785 | 789 | +0.38% | 2,900 | 97億738万 | +1.68% |
| 03/07 | 799 | 800 | 783 | 786 | -1.75% | 14,000 | 96億7047万 | +1.16% |
| 03/06 | 815 | 816 | 791 | 800 | -1.84% | 7,700 | 98億4272万 | +2.96% |
| 03/05 | 815 | 820 | 814 | 815 | 0% | 6,400 | 100億2727万 | +5.03% |
| 03/04 | 793 | 820 | 793 | 815 | +2.77% | 12,500 | 100億2727万 | +5.16% |
| 03/01 | 793 | 797 | 793 | 793 | -0.25% | 2,300 | 97億5659万 | +2.59% |
| 02/28 | 779 | 797 | 779 | 795 | +2.19% | 9,000 | 97億8120万 | +2.98% |
| 02/27 | 778 | 779 | 774 | 778 | +0.39% | 4,400 | 95億7204万 | +0.91% |
| 02/26 | 775 | 778 | 774 | 775 | 0% | 2,700 | 95億3513万 | +0.52% |
| 02/25 | 770 | 777 | 766 | 775 | +1.17% | 6,700 | 95億3513万 | +0.65% |
| 02/22 | 767 | 767 | 760 | 766 | +0.39% | 2,300 | 94億2440万 | -0.52% |
| 02/21 | 764 | 764 | 761 | 763 | +0.66% | 1,400 | 93億8749万 | -0.91% |
| 02/20 | 762 | 762 | 758 | 758 | +0.93% | 1,100 | 93億2597万 | -1.56% |
| 02/19 | 745 | 754 | 745 | 751 | +0.81% | 1,300 | 92億3985万 | -2.59% |
| 02/18 | 740 | 745 | 740 | 745 | +0.13% | 800 | 91億6603万 | -3.37% |
| 02/15 | 740 | 745 | 730 | 744 | +0.27% | 3,600 | 91億5372万 | -3.63% |
| 02/14 | 750 | 751 | 730 | 742 | -1.72% | 7,500 | 91億2912万 | -3.89% |
| 02/13 | 761 | 765 | 755 | 755 | -1.44% | 3,100 | 92億8906万 | -2.2% |
| 02/12 | 770 | 780 | 766 | 766 | +0.13% | 2,100 | 94億2440万 | -0.52% |
| 02/08 | 769 | 770 | 764 | 765 | -1.92% | 7,100 | 94億1210万 | -0.26% |
| 02/07 | 770 | 780 | 759 | 780 | +1.43% | 10,300 | 95億9665万 | +2.23% |
| 02/06 | 763 | 769 | 732 | 769 | -0.52% | 13,200 | 94億6131万 | +1.45% |
| 02/05 | 794 | 795 | 769 | 773 | -3.38% | 10,100 | 95億1052万 | +2.52% |
| 02/04 | 809 | 810 | 800 | 800 | -1.48% | 8,400 | 98億4272万 | +6.67% |
| 02/01 | 805 | 812 | 800 | 812 | +1.25% | 6,300 | 99億9036万 | +8.99% |
| 01/31 | 803 | 818 | 800 | 802 | +1.01% | 22,500 | 98億6732万 | +8.38% |
| 01/30 | 778 | 794 | 776 | 794 | +2.45% | 6,800 | 97億6889万 | +8.03% |
| 01/29 | 781 | 785 | 775 | 775 | -0.77% | 11,300 | 95億3513万 | +6.16% |
| 01/28 | 768 | 781 | 765 | 781 | +1.43% | 9,500 | 96億895万 | +7.58% |
| 01/25 | 770 | 770 | 762 | 770 | +0.65% | 8,300 | 94億7361万 | +6.65% |
| 01/24 | 773 | 773 | 763 | 765 | -0.39% | 3,700 | 94億1210万 | +6.55% |
| 01/23 | 768 | 770 | 765 | 768 | -0.26% | 6,600 | 94億4901万 | +7.41% |
| 01/22 | 771 | 771 | 765 | 770 | -0.13% | 1,000 | 94億7361万 | +8.3% |
| 01/21 | 761 | 780 | 760 | 771 | +0.13% | 4,900 | 94億8592万 | +9.05% |
| 01/18 | 769 | 770 | 751 | 770 | +0.13% | 8,500 | 94億7361万 | +9.53% |
| 01/17 | 764 | 771 | 750 | 769 | +0.65% | 10,100 | 94億6131万 | +10.17% |
| 01/16 | 771 | 775 | 755 | 764 | -0.91% | 7,800 | 93億9979万 | +10.09% |
| 01/15 | 770 | 773 | 758 | 771 | +0.65% | 9,300 | 94億8592万 | +11.74% |
| 01/11 | 765 | 766 | 747 | 766 | +0.13% | 14,300 | 94億2440万 | +11.82% |
| 01/10 | 743 | 790 | 743 | 765 | +4.37% | 14,300 | 94億1210万 | +12.5% |
| 01/09 | 720 | 737 | 720 | 733 | -0.68% | 6,000 | 90億1839万 | +8.59% |
| 01/08 | 735 | 749 | 725 | 738 | +2.07% | 20,900 | 90億7990万 | +9.82% |
| 01/07 | 701 | 723 | 701 | 723 | +6.48% | 17,700 | 88億9535万 | +8.23% |
| 01/04 | 676 | 682 | 673 | 679 | +3.51% | 14,900 | 83億5400万 | +2.26% |
| 2012 |
| 12/28 | 667 | 667 | 652 | 656 | -1.35% | 6,500 | - | -1.06% |
| 12/27 | 670 | 673 | 653 | 665 | -0.75% | 2,000 | - | +0.61% |
| 12/26 | 670 | 670 | 669 | 670 | +0.3% | 2,800 | - | +1.52% |
| 12/25 | 680 | 680 | 668 | 668 | -1.76% | 3,700 | - | +1.52% |
| 12/21 | 675 | 680 | 674 | 680 | 0% | 7,500 | - | +3.5% |
| 12/20 | 682 | 682 | 674 | 680 | 0% | 5,400 | - | +3.98% |
| 12/19 | 681 | 684 | 675 | 680 | +0.15% | 6,700 | - | +4.29% |
| 12/18 | 678 | 680 | 675 | 679 | 0% | 7,300 | - | +4.62% |
| 12/17 | 679 | 683 | 679 | 679 | +0.44% | 2,900 | - | +4.95% |
| 12/14 | 674 | 679 | 674 | 676 | +0.3% | 3,500 | - | +4.81% |
| 12/13 | 676 | 676 | 671 | 674 | +0.6% | 6,800 | - | +4.82% |
| 12/12 | 674 | 674 | 667 | 670 | -0.3% | 5,400 | - | +4.52% |
| 12/11 | 676 | 676 | 668 | 672 | +0.45% | 5,100 | - | +5.16% |
| 12/10 | 670 | 679 | 668 | 669 | +0.15% | 8,800 | - | +4.86% |
| 12/07 | 668 | 670 | 660 | 668 | +0.3% | 6,400 | - | +5.03% |
| 12/06 | 657 | 667 | 657 | 666 | +1.52% | 5,200 | - | +4.88% |
| 12/05 | 660 | 666 | 656 | 656 | -1.2% | 7,200 | - | +3.63% |
| 12/04 | 650 | 664 | 647 | 664 | +3.75% | 17,000 | - | +5.06% |
| 12/03 | 650 | 650 | 638 | 640 | 0% | 500 | - | +1.59% |
| 11/30 | 648 | 648 | 640 | 640 | -1.23% | 1,100 | - | +1.75% |
| 11/29 | 640 | 648 | 640 | 648 | 0% | 400 | - | +3.02% |
| 11/28 | 645 | 651 | 636 | 648 | +1.25% | 4,000 | - | +3.18% |
| 11/27 | 640 | 641 | 640 | 640 | -0.78% | 500 | - | +1.91% |
| 11/26 | 649 | 649 | 643 | 645 | +1.42% | 2,300 | - | +2.87% |
| 11/22 | 633 | 636 | 627 | 636 | +2.09% | 3,700 | - | +1.6% |
| 11/21 | 623 | 623 | 623 | 623 | -0.8% | 1,000 | - | -0.48% |
| 11/20 | 619 | 635 | 619 | 628 | -0.48% | 1,800 | - | +0.48% |
| 11/19 | 625 | 633 | 615 | 631 | +0.96% | 3,100 | - | +0.96% |
| 11/16 | 620 | 626 | 619 | 625 | +0.32% | 1,000 | - | +0.16% |
| 11/15 | 615 | 623 | 611 | 623 | +1.96% | 1,100 | - | -0.16% |
| 11/14 | 609 | 611 | 608 | 611 | -1.93% | 1,400 | - | -1.93% |
| 11/13 | 605 | 623 | 605 | 623 | +0.48% | 1,400 | - | -0.16% |
| 11/12 | 624 | 625 | 620 | 620 | -0.64% | 1,700 | - | -0.48% |
| 11/09 | 623 | 624 | 623 | 624 | -0.64% | 400 | - | +0.16% |
| 11/08 | 628 | 629 | 628 | 628 | 0% | 1,200 | - | +0.96% |
| 11/07 | 630 | 630 | 628 | 628 | -0.16% | 500 | - | +1.13% |
| 11/06 | 628 | 633 | 628 | 629 | -0.79% | 1,600 | - | +1.29% |
| 11/05 | 640 | 641 | 634 | 634 | +0.32% | 2,300 | - | +2.26% |
| 11/02 | 628 | 632 | 620 | 632 | +0.8% | 9,000 | - | +2.1% |
| 11/01 | 627 | 627 | 627 | 627 | +0.64% | 400 | - | +1.62% |
| 10/31 | 623 | 623 | 623 | 623 | +0.16% | 100 | - | +0.97% |
| 10/30 | 623 | 627 | 622 | 622 | -0.16% | 1,000 | - | +0.97% |
| 10/29 | 631 | 631 | 623 | 623 | 0% | 1,700 | - | +1.14% |
| 10/26 | 633 | 636 | 620 | 623 | -1.58% | 2,500 | - | +1.3% |
| 10/25 | 635 | 635 | 630 | 633 | +0.48% | 1,800 | - | +2.93% |
