日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ゴールドクレスト(8871)の株価時系列情報

ゴールドクレスト(8871)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 1,612 1,621 1,593 1,607 54,400
2020/12/29 1,632 1,637 1,611 1,629 46,700
2020/12/28 1,646 1,647 1,614 1,624 58,900
2020/12/25 1,645 1,657 1,641 1,651 77,300
2020/12/24 1,619 1,638 1,619 1,634 55,500
2020/12/23 1,621 1,630 1,609 1,616 94,300
2020/12/22 1,623 1,632 1,603 1,619 107,600
2020/12/21 1,631 1,631 1,607 1,625 85,400
2020/12/18 1,605 1,634 1,603 1,610 120,900
2020/12/17 1,625 1,626 1,601 1,601 155,300
2020/12/16 1,622 1,662 1,618 1,641 163,600
2020/12/15 1,599 1,641 1,580 1,582 134,400
2020/12/14 1,570 1,610 1,570 1,599 167,800
2020/12/11 1,565 1,579 1,562 1,565 94,400
2020/12/10 1,561 1,581 1,560 1,560 106,500
2020/12/09 1,537 1,577 1,537 1,570 151,800
2020/12/08 1,530 1,550 1,527 1,532 86,600
2020/12/07 1,571 1,584 1,535 1,548 214,400
2020/12/04 1,565 1,584 1,550 1,565 393,900
2020/12/03 1,489 1,496 1,469 1,491 103,600
2020/12/02 1,450 1,495 1,445 1,488 159,600
2020/12/01 1,405 1,436 1,401 1,431 102,300
2020/11/30 1,430 1,432 1,399 1,405 136,200
2020/11/27 1,425 1,444 1,413 1,437 109,700
2020/11/26 1,420 1,431 1,406 1,423 102,400
2020/11/25 1,439 1,439 1,409 1,427 148,900
2020/11/24 1,441 1,457 1,406 1,409 230,400
2020/11/20 1,366 1,411 1,366 1,411 126,200
2020/11/19 1,389 1,398 1,366 1,382 129,500
2020/11/18 1,376 1,385 1,339 1,379 163,500
2020/11/17 1,408 1,408 1,371 1,378 159,400
2020/11/16 1,411 1,411 1,381 1,388 182,900
2020/11/13 1,404 1,404 1,368 1,381 140,200
2020/11/12 1,447 1,450 1,412 1,413 126,500
2020/11/11 1,449 1,464 1,424 1,461 164,300
2020/11/10 1,427 1,459 1,405 1,433 181,600
2020/11/09 1,429 1,429 1,374 1,382 166,100
2020/11/06 1,411 1,427 1,372 1,418 142,800
2020/11/05 1,372 1,420 1,360 1,412 241,600
2020/11/04 1,361 1,407 1,350 1,372 174,000
2020/11/02 1,340 1,384 1,335 1,365 204,700
2020/10/30 1,339 1,415 1,314 1,332 422,300
2020/10/29 1,296 1,324 1,290 1,309 125,900
2020/10/28 1,312 1,321 1,302 1,306 122,500
2020/10/27 1,306 1,313 1,298 1,312 101,500
2020/10/26 1,305 1,325 1,304 1,323 68,300
2020/10/23 1,308 1,326 1,297 1,308 75,900
2020/10/22 1,333 1,333 1,302 1,307 59,700
2020/10/21 1,330 1,346 1,316 1,333 65,100
2020/10/20 1,358 1,360 1,317 1,317 75,700
2020/10/19 1,325 1,357 1,321 1,356 141,900
2020/10/16 1,308 1,326 1,306 1,313 66,400
2020/10/15 1,312 1,321 1,302 1,310 60,800
2020/10/14 1,330 1,330 1,308 1,312 78,700
2020/10/13 1,352 1,352 1,326 1,331 50,800
2020/10/12 1,362 1,362 1,330 1,343 55,700
2020/10/09 1,381 1,381 1,346 1,350 90,000
2020/10/08 1,367 1,391 1,363 1,382 62,100
2020/10/07 1,363 1,376 1,346 1,372 78,200
2020/10/06 1,386 1,388 1,370 1,379 53,200
2020/10/05 1,360 1,387 1,360 1,387 58,400
2020/10/02 1,390 1,397 1,352 1,358 58,500
2020/09/30 1,406 1,406 1,375 1,375 65,000
2020/09/29 1,429 1,429 1,403 1,408 45,800
2020/09/28 1,391 1,439 1,390 1,438 87,400
2020/09/25 1,393 1,401 1,376 1,386 67,900
2020/09/24 1,396 1,396 1,380 1,387 73,000
2020/09/23 1,422 1,422 1,393 1,403 82,600
2020/09/18 1,405 1,439 1,405 1,435 125,600
2020/09/17 1,400 1,410 1,382 1,403 60,500
2020/09/16 1,430 1,431 1,407 1,407 71,600
2020/09/15 1,450 1,450 1,415 1,442 84,500
2020/09/14 1,440 1,454 1,430 1,443 86,900
2020/09/11 1,440 1,454 1,433 1,445 65,400
2020/09/10 1,440 1,446 1,426 1,436 85,700
2020/09/09 1,441 1,446 1,427 1,442 58,200
2020/09/08 1,457 1,465 1,430 1,460 52,300
2020/09/07 1,456 1,472 1,451 1,461 66,200
2020/09/04 1,448 1,485 1,446 1,469 48,200
2020/09/03 1,488 1,490 1,466 1,473 49,800
2020/09/02 1,464 1,485 1,461 1,474 48,500
2020/09/01 1,455 1,463 1,437 1,463 71,400
2020/08/31 1,460 1,492 1,460 1,473 80,900
2020/08/28 1,457 1,478 1,435 1,448 58,500
2020/08/27 1,487 1,487 1,438 1,443 66,200
2020/08/26 1,488 1,488 1,463 1,480 50,800
2020/08/25 1,443 1,494 1,441 1,489 97,800
2020/08/24 1,466 1,466 1,441 1,443 44,600
2020/08/21 1,456 1,475 1,446 1,466 114,200
2020/08/20 1,473 1,489 1,456 1,463 72,800
2020/08/19 1,480 1,520 1,480 1,498 48,800
2020/08/18 1,467 1,498 1,467 1,480 102,100
2020/08/17 1,464 1,487 1,458 1,458 61,400
2020/08/14 1,468 1,472 1,454 1,464 74,900
2020/08/13 1,511 1,513 1,466 1,483 70,300
2020/08/12 1,455 1,492 1,405 1,489 139,000
2020/08/11 1,400 1,460 1,373 1,455 213,600
2020/08/07 1,366 1,394 1,365 1,393 105,500
2020/08/06 1,385 1,393 1,376 1,385 93,400
2020/08/05 1,400 1,400 1,366 1,374 129,200
2020/08/04 1,384 1,404 1,364 1,401 84,100
2020/08/03 1,336 1,373 1,330 1,366 110,200
2020/07/31 1,362 1,364 1,298 1,306 187,700
2020/07/30 1,438 1,442 1,401 1,405 51,400
2020/07/29 1,472 1,480 1,427 1,438 63,600
2020/07/28 1,479 1,489 1,447 1,481 91,100
2020/07/27 1,419 1,465 1,406 1,463 110,800
2020/07/22 1,441 1,448 1,418 1,420 84,300
2020/07/21 1,475 1,475 1,444 1,456 101,500
2020/07/20 1,487 1,497 1,462 1,491 81,400
2020/07/17 1,504 1,538 1,484 1,509 94,500
2020/07/16 1,535 1,552 1,487 1,507 152,700
2020/07/15 1,435 1,504 1,434 1,497 210,800
2020/07/14 1,400 1,424 1,385 1,424 55,700
2020/07/13 1,396 1,403 1,372 1,403 71,500
2020/07/10 1,385 1,385 1,358 1,366 105,200
2020/07/09 1,402 1,406 1,386 1,391 77,800
2020/07/08 1,411 1,429 1,400 1,400 65,900
2020/07/07 1,422 1,422 1,393 1,404 138,500
2020/07/06 1,414 1,435 1,413 1,434 46,200
2020/07/03 1,440 1,445 1,397 1,409 59,600
2020/07/02 1,445 1,447 1,411 1,420 91,800
2020/07/01 1,481 1,481 1,432 1,435 108,000
2020/06/30 1,514 1,514 1,471 1,475 96,100
2020/06/29 1,490 1,496 1,473 1,477 115,100
2020/06/26 1,500 1,522 1,489 1,512 71,000
2020/06/25 1,479 1,493 1,461 1,484 137,200
2020/06/24 1,516 1,518 1,492 1,499 76,600
2020/06/23 1,519 1,533 1,499 1,514 85,000
2020/06/22 1,511 1,517 1,495 1,511 68,200
2020/06/19 1,514 1,521 1,489 1,504 121,600
2020/06/18 1,464 1,504 1,463 1,504 136,300
2020/06/17 1,493 1,523 1,481 1,487 201,700
2020/06/16 1,482 1,540 1,481 1,533 88,600
2020/06/15 1,490 1,520 1,460 1,462 186,600
2020/06/12 1,485 1,520 1,470 1,514 176,500
2020/06/11 1,556 1,572 1,532 1,532 107,000
2020/06/10 1,594 1,600 1,559 1,570 216,900
2020/06/09 1,679 1,690 1,615 1,627 103,200
2020/06/08 1,651 1,681 1,645 1,673 132,700
2020/06/05 1,570 1,640 1,570 1,637 140,500
2020/06/04 1,596 1,596 1,561 1,570 99,700
2020/06/03 1,599 1,599 1,560 1,578 67,100
2020/06/02 1,575 1,605 1,575 1,591 80,600
2020/06/01 1,587 1,587 1,552 1,577 90,200
2020/05/29 1,568 1,613 1,565 1,578 184,000
2020/05/28 1,594 1,612 1,568 1,591 175,500
2020/05/27 1,588 1,593 1,563 1,583 102,900
2020/05/26 1,563 1,582 1,557 1,578 114,700
2020/05/25 1,549 1,563 1,519 1,561 77,500
2020/05/22 1,515 1,521 1,501 1,514 99,400
2020/05/21 1,553 1,553 1,510 1,517 72,800
2020/05/20 1,548 1,553 1,524 1,540 85,600
2020/05/19 1,575 1,575 1,531 1,546 56,900
2020/05/18 1,534 1,554 1,525 1,545 111,000
2020/05/15 1,558 1,567 1,510 1,554 128,300
2020/05/14 1,624 1,624 1,567 1,570 59,900
2020/05/13 1,629 1,643 1,614 1,629 41,800
2020/05/12 1,674 1,685 1,633 1,651 84,800
2020/05/11 1,640 1,685 1,631 1,673 69,700
2020/05/08 1,599 1,621 1,594 1,621 64,300
2020/05/07 1,578 1,602 1,573 1,581 74,100
2020/05/01 1,617 1,624 1,580 1,590 75,200
2020/04/30 1,636 1,649 1,625 1,636 90,100
2020/04/28 1,630 1,632 1,603 1,611 63,500
2020/04/27 1,623 1,632 1,599 1,623 53,600
2020/04/24 1,639 1,639 1,609 1,623 49,000
2020/04/23 1,586 1,636 1,584 1,633 57,700
2020/04/22 1,569 1,620 1,550 1,583 92,000
2020/04/21 1,579 1,600 1,571 1,599 53,400
2020/04/20 1,594 1,616 1,583 1,592 51,700
2020/04/17 1,596 1,624 1,584 1,597 89,900
2020/04/16 1,608 1,611 1,570 1,604 131,500
2020/04/15 1,656 1,656 1,590 1,603 104,100
2020/04/14 1,631 1,657 1,607 1,636 81,900
2020/04/13 1,651 1,684 1,645 1,652 60,500
2020/04/10 1,671 1,699 1,632 1,691 59,900
2020/04/09 1,670 1,705 1,645 1,696 113,500
2020/04/08 1,628 1,681 1,611 1,664 76,000
2020/04/07 1,635 1,675 1,590 1,616 124,200
2020/04/06 1,593 1,672 1,568 1,635 193,600
2020/04/03 1,531 1,585 1,531 1,556 111,400
2020/04/02 1,570 1,580 1,536 1,548 113,000
2020/04/01 1,599 1,630 1,565 1,580 125,000
2020/03/31 1,715 1,732 1,624 1,624 136,400
2020/03/30 1,711 1,732 1,669 1,730 131,900
2020/03/27 1,729 1,772 1,678 1,770 298,100
2020/03/26 1,618 1,674 1,599 1,649 176,800
2020/03/25 1,620 1,664 1,584 1,658 185,800
2020/03/24 1,599 1,633 1,521 1,544 265,700
2020/03/23 1,601 1,629 1,480 1,563 401,300
2020/03/19 1,366 1,656 1,366 1,641 444,200
2020/03/18 1,445 1,475 1,366 1,366 187,000
2020/03/17 1,390 1,467 1,364 1,447 216,300
2020/03/16 1,453 1,490 1,405 1,420 234,500
2020/03/13 1,401 1,461 1,351 1,423 356,000
2020/03/12 1,540 1,553 1,475 1,493 207,700
2020/03/11 1,590 1,625 1,580 1,580 216,800
2020/03/10 1,539 1,580 1,511 1,571 218,500
2020/03/09 1,595 1,630 1,547 1,579 167,300
2020/03/06 1,723 1,723 1,658 1,662 152,500
2020/03/05 1,690 1,744 1,690 1,732 195,100
2020/03/04 1,661 1,714 1,660 1,698 101,000
2020/03/03 1,749 1,760 1,676 1,676 163,700
2020/03/02 1,641 1,743 1,639 1,709 140,700
2020/02/28 1,696 1,705 1,641 1,656 253,300
2020/02/27 1,787 1,787 1,736 1,736 142,100
2020/02/26 1,782 1,807 1,766 1,801 99,300
2020/02/25 1,785 1,827 1,776 1,797 106,000
2020/02/21 1,905 1,925 1,888 1,889 47,800
2020/02/20 1,918 1,937 1,896 1,896 76,200
2020/02/19 1,914 1,973 1,890 1,900 96,600
2020/02/18 1,878 1,891 1,868 1,874 59,800
2020/02/17 1,940 1,940 1,900 1,903 44,900
2020/02/14 1,952 1,959 1,930 1,947 112,200
2020/02/13 1,952 1,954 1,919 1,942 82,300
2020/02/12 1,951 1,953 1,917 1,923 117,000
2020/02/10 1,953 1,954 1,937 1,939 79,300
2020/02/07 1,977 1,977 1,932 1,958 113,800
2020/02/06 1,954 1,966 1,943 1,959 116,300
2020/02/05 1,906 1,962 1,898 1,952 216,000
2020/02/04 1,902 1,928 1,890 1,906 142,000
2020/02/03 1,868 1,892 1,826 1,884 248,700
2020/01/31 1,960 1,963 1,823 1,882 531,800
2020/01/30 2,064 2,075 2,032 2,048 254,000
2020/01/29 2,055 2,075 2,047 2,056 180,200
2020/01/28 2,038 2,049 2,011 2,029 171,500
2020/01/27 2,030 2,056 2,016 2,020 155,700
2020/01/24 2,049 2,049 2,013 2,033 126,600
2020/01/23 2,078 2,090 2,052 2,064 163,800
2020/01/22 2,101 2,106 2,082 2,090 138,900
2020/01/21 2,122 2,123 2,092 2,100 43,200
2020/01/20 2,133 2,147 2,105 2,116 110,400
2020/01/17 2,107 2,125 2,105 2,118 86,600
2020/01/16 2,108 2,112 2,074 2,094 76,100
2020/01/15 2,100 2,107 2,087 2,099 117,900
2020/01/14 2,126 2,128 2,096 2,108 136,900
2020/01/10 2,109 2,119 2,085 2,096 70,500
2020/01/09 2,089 2,101 2,082 2,089 95,200
2020/01/08 2,100 2,100 2,063 2,087 112,800
2020/01/07 2,059 2,118 2,059 2,102 154,100
2020/01/06 2,079 2,079 2,054 2,072 171,500

このページの先頭へ