ゴールドウイン(8111)の株価時系列情報
ゴールドウイン(8111)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 |
|---|---|---|---|---|---|
| 2026/02/02 | 2,576 | 2,583 | 2,553 | 2,571 | 404,000 |
| 2026/01/30 | 2,578 | 2,592 | 2,554 | 2,577 | 506,600 |
| 2026/01/29 | 2,505 | 2,595 | 2,500 | 2,577 | 630,700 |
| 2026/01/28 | 2,501 | 2,519 | 2,468 | 2,501 | 465,300 |
| 2026/01/27 | 2,530 | 2,542 | 2,512 | 2,525 | 395,000 |
| 2026/01/26 | 2,566 | 2,568 | 2,535 | 2,542 | 296,300 |
| 2026/01/23 | 2,597 | 2,614 | 2,583 | 2,587 | 253,300 |
| 2026/01/22 | 2,585 | 2,615 | 2,581 | 2,599 | 286,800 |
| 2026/01/21 | 2,575 | 2,590 | 2,569 | 2,574 | 357,200 |
| 2026/01/20 | 2,620 | 2,630 | 2,593 | 2,610 | 346,000 |
| 2026/01/19 | 2,620 | 2,641 | 2,611 | 2,620 | 395,300 |
| 2026/01/16 | 2,626 | 2,650 | 2,588 | 2,644 | 469,700 |
| 2026/01/15 | 2,591 | 2,658 | 2,591 | 2,640 | 560,300 |
| 2026/01/14 | 2,609 | 2,618 | 2,591 | 2,610 | 463,400 |
| 2026/01/13 | 2,600 | 2,610 | 2,572 | 2,601 | 529,900 |
| 2026/01/09 | 2,580 | 2,606 | 2,565 | 2,602 | 502,600 |
| 2026/01/08 | 2,558 | 2,564 | 2,516 | 2,548 | 597,100 |
| 2026/01/07 | 2,549 | 2,585 | 2,537 | 2,585 | 546,100 |
| 2026/01/06 | 2,568 | 2,585 | 2,549 | 2,572 | 674,200 |
| 2026/01/05 | 2,520 | 2,585 | 2,515 | 2,563 | 617,900 |
| 2025/12/30 | 2,544 | 2,553 | 2,503 | 2,510 | 682,000 |
| 2025/12/29 | 2,568 | 2,579 | 2,541 | 2,553 | 683,000 |
| 2025/12/26 | 2,578 | 2,578 | 2,555 | 2,568 | 349,000 |
| 2025/12/25 | 2,585 | 2,586 | 2,535 | 2,562 | 491,700 |
| 2025/12/24 | 2,640 | 2,646 | 2,567 | 2,577 | 671,100 |
| 2025/12/23 | 2,638 | 2,650 | 2,577 | 2,607 | 962,300 |
| 2025/12/22 | 2,743 | 2,743 | 2,621 | 2,630 | 541,800 |
| 2025/12/19 | 2,741 | 2,753 | 2,714 | 2,714 | 853,200 |
| 2025/12/18 | 2,740 | 2,775 | 2,720 | 2,754 | 377,800 |
| 2025/12/17 | 2,738 | 2,768 | 2,713 | 2,729 | 308,200 |
| 2025/12/16 | 2,877 | 2,879 | 2,725 | 2,729 | 710,700 |
| 2025/12/15 | 2,889 | 2,923 | 2,878 | 2,905 | 227,000 |
| 2025/12/12 | 2,900 | 2,904 | 2,869 | 2,877 | 247,000 |
| 2025/12/11 | 2,900 | 2,902 | 2,856 | 2,876 | 200,300 |
| 2025/12/10 | 2,880 | 2,899 | 2,864 | 2,893 | 216,100 |
| 2025/12/09 | 2,870 | 2,895 | 2,856 | 2,881 | 254,900 |
| 2025/12/08 | 2,902 | 2,940 | 2,897 | 2,920 | 265,600 |
| 2025/12/05 | 2,931 | 2,954 | 2,889 | 2,902 | 278,800 |
| 2025/12/04 | 2,916 | 2,955 | 2,916 | 2,931 | 301,600 |
| 2025/12/03 | 2,910 | 2,940 | 2,892 | 2,906 | 260,900 |
| 2025/12/02 | 2,924 | 2,939 | 2,899 | 2,920 | 291,900 |
| 2025/12/01 | 2,921 | 2,950 | 2,877 | 2,908 | 313,300 |
| 2025/11/28 | 2,948 | 2,960 | 2,929 | 2,951 | 276,500 |
| 2025/11/27 | 2,996 | 3,011 | 2,944 | 2,962 | 459,700 |
| 2025/11/26 | 2,911 | 2,975 | 2,895 | 2,974 | 440,900 |
| 2025/11/25 | 2,876 | 2,890 | 2,832 | 2,880 | 484,800 |
| 2025/11/21 | 2,800 | 2,861 | 2,788 | 2,861 | 570,400 |
| 2025/11/20 | 2,807 | 2,854 | 2,781 | 2,781 | 633,700 |
| 2025/11/19 | 2,890 | 2,906 | 2,745 | 2,792 | 911,000 |
| 2025/11/18 | 3,000 | 3,038 | 2,856 | 2,869 | 958,000 |
| 2025/11/17 | 3,057 | 3,120 | 2,976 | 2,981 | 1,092,700 |
| 2025/11/14 | 3,131 | 3,198 | 3,120 | 3,155 | 814,400 |
| 2025/11/13 | 3,075 | 3,123 | 3,069 | 3,120 | 373,400 |
| 2025/11/12 | 3,065 | 3,093 | 3,049 | 3,074 | 428,700 |
| 2025/11/11 | 3,101 | 3,113 | 3,026 | 3,065 | 673,400 |
| 2025/11/10 | 2,988 | 3,070 | 2,965 | 3,040 | 1,019,900 |
| 2025/11/07 | 2,755 | 2,991 | 2,753 | 2,962 | 1,750,600 |
| 2025/11/06 | 2,520 | 2,786 | 2,470 | 2,739 | 2,865,300 |
| 2025/11/05 | 2,484 | 2,515 | 2,460 | 2,503 | 704,200 |
| 2025/11/04 | 2,469 | 2,531 | 2,465 | 2,488 | 716,000 |
| 2025/10/31 | 2,524 | 2,553 | 2,521 | 2,550 | 301,500 |
| 2025/10/30 | 2,478 | 2,535 | 2,468 | 2,518 | 1,164,200 |
| 2025/10/29 | 2,546 | 2,562 | 2,478 | 2,478 | 338,700 |
| 2025/10/28 | 2,585 | 2,595 | 2,551 | 2,561 | 358,700 |
| 2025/10/27 | 2,581 | 2,615 | 2,580 | 2,609 | 333,100 |
| 2025/10/24 | 2,610 | 2,618 | 2,578 | 2,581 | 291,700 |
| 2025/10/23 | 2,614 | 2,640 | 2,600 | 2,612 | 324,800 |
| 2025/10/22 | 2,575 | 2,638 | 2,575 | 2,621 | 532,500 |
| 2025/10/21 | 2,576 | 2,588 | 2,557 | 2,575 | 266,000 |
| 2025/10/20 | 2,571 | 2,579 | 2,537 | 2,553 | 273,100 |
| 2025/10/17 | 2,530 | 2,546 | 2,516 | 2,525 | 311,900 |
| 2025/10/16 | 2,516 | 2,538 | 2,513 | 2,530 | 314,200 |
| 2025/10/15 | 2,510 | 2,535 | 2,492 | 2,501 | 328,600 |
| 2025/10/14 | 2,502 | 2,544 | 2,468 | 2,474 | 591,500 |
| 2025/10/10 | 2,571 | 2,600 | 2,566 | 2,570 | 359,600 |
| 2025/10/09 | 2,580 | 2,601 | 2,555 | 2,600 | 521,100 |
| 2025/10/08 | 2,550 | 2,614 | 2,539 | 2,603 | 750,400 |
| 2025/10/07 | 2,506 | 2,525 | 2,498 | 2,502 | 456,400 |
| 2025/10/06 | 2,540 | 2,542 | 2,480 | 2,481 | 463,800 |
| 2025/10/03 | 2,450 | 2,503 | 2,450 | 2,493 | 415,000 |
| 2025/10/02 | 2,473 | 2,484 | 2,402 | 2,447 | 517,900 |
| 2025/10/01 | 2,489 | 2,492 | 2,403 | 2,450 | 735,000 |
| 2025/09/30 | 2,499 | 2,535 | 2,471 | 2,519 | 496,900 |
| 2025/09/29 | 2,540 | 2,551 | 2,494 | 2,499 | 419,100 |
| 2025/09/29 | 1 -> 3.00 分割 | ||||
| 2025/09/26 | 7,540 | 7,685 | 7,527 | 7,655 | 229,900 |
| 2025/09/25 | 7,521 | 7,530 | 7,461 | 7,510 | 128,600 |
| 2025/09/24 | 7,518 | 7,531 | 7,438 | 7,513 | 179,300 |
| 2025/09/22 | 7,630 | 7,658 | 7,497 | 7,497 | 237,800 |
| 2025/09/19 | 7,735 | 7,787 | 7,527 | 7,555 | 538,600 |
| 2025/09/18 | 7,653 | 7,777 | 7,645 | 7,730 | 196,800 |
| 2025/09/17 | 7,699 | 7,725 | 7,615 | 7,652 | 129,400 |
| 2025/09/16 | 7,495 | 7,737 | 7,480 | 7,730 | 195,900 |
| 2025/09/12 | 7,529 | 7,549 | 7,455 | 7,463 | 169,400 |
| 2025/09/11 | 7,493 | 7,524 | 7,451 | 7,484 | 131,900 |
| 2025/09/10 | 7,505 | 7,580 | 7,470 | 7,521 | 96,200 |
| 2025/09/09 | 7,501 | 7,597 | 7,490 | 7,546 | 139,500 |
| 2025/09/08 | 7,373 | 7,588 | 7,359 | 7,577 | 219,200 |
| 2025/09/05 | 7,330 | 7,363 | 7,262 | 7,363 | 116,300 |
| 2025/09/04 | 7,339 | 7,339 | 7,260 | 7,280 | 110,800 |
| 2025/09/03 | 7,257 | 7,290 | 7,235 | 7,289 | 105,700 |
| 2025/09/02 | 7,349 | 7,400 | 7,257 | 7,286 | 142,500 |
| 2025/09/01 | 7,275 | 7,347 | 7,270 | 7,283 | 141,900 |
| 2025/08/29 | 7,250 | 7,318 | 7,203 | 7,265 | 232,800 |
| 2025/08/28 | 7,249 | 7,280 | 7,157 | 7,184 | 179,700 |
| 2025/08/27 | 7,110 | 7,137 | 7,021 | 7,130 | 221,100 |
| 2025/08/26 | 7,164 | 7,196 | 7,101 | 7,101 | 155,000 |
| 2025/08/25 | 7,187 | 7,200 | 7,156 | 7,164 | 107,500 |
| 2025/08/22 | 7,162 | 7,175 | 7,122 | 7,164 | 134,300 |
| 2025/08/21 | 7,239 | 7,259 | 7,160 | 7,175 | 123,100 |
| 2025/08/20 | 7,217 | 7,270 | 7,207 | 7,207 | 118,800 |
| 2025/08/19 | 7,190 | 7,245 | 7,156 | 7,218 | 126,000 |
| 2025/08/18 | 7,166 | 7,230 | 7,150 | 7,170 | 152,600 |
| 2025/08/15 | 7,165 | 7,175 | 7,096 | 7,115 | 217,800 |
| 2025/08/14 | 7,237 | 7,274 | 7,153 | 7,163 | 193,800 |
| 2025/08/13 | 7,268 | 7,319 | 7,230 | 7,259 | 199,700 |
| 2025/08/12 | 7,221 | 7,256 | 7,192 | 7,240 | 226,000 |
| 2025/08/08 | 7,141 | 7,200 | 7,131 | 7,184 | 368,700 |
| 2025/08/07 | 7,477 | 7,481 | 7,107 | 7,124 | 1,027,800 |
| 2025/08/06 | 7,864 | 7,920 | 7,755 | 7,864 | 146,000 |
| 2025/08/05 | 7,824 | 7,863 | 7,744 | 7,754 | 113,300 |
| 2025/08/04 | 7,716 | 7,773 | 7,688 | 7,755 | 118,000 |
| 2025/08/01 | 7,888 | 7,928 | 7,827 | 7,865 | 82,500 |
| 2025/07/31 | 7,846 | 7,850 | 7,795 | 7,838 | 76,600 |
| 2025/07/30 | 7,810 | 7,840 | 7,770 | 7,820 | 105,300 |
| 2025/07/29 | 7,930 | 7,936 | 7,833 | 7,835 | 84,400 |
| 2025/07/28 | 7,945 | 7,962 | 7,911 | 7,941 | 81,600 |
| 2025/07/25 | 8,029 | 8,055 | 7,942 | 7,961 | 104,300 |
| 2025/07/24 | 8,020 | 8,071 | 7,999 | 8,030 | 83,300 |
| 2025/07/23 | 7,913 | 8,066 | 7,869 | 8,018 | 144,300 |
| 2025/07/22 | 7,851 | 7,897 | 7,792 | 7,797 | 86,500 |
| 2025/07/18 | 7,911 | 7,930 | 7,885 | 7,890 | 57,900 |
| 2025/07/17 | 7,820 | 7,920 | 7,812 | 7,909 | 111,900 |
| 2025/07/16 | 7,957 | 7,973 | 7,810 | 7,810 | 212,800 |
| 2025/07/15 | 8,010 | 8,030 | 7,968 | 7,988 | 97,000 |
| 2025/07/14 | 8,000 | 8,089 | 7,987 | 8,028 | 98,100 |
| 2025/07/11 | 8,140 | 8,178 | 7,991 | 8,047 | 132,600 |
| 2025/07/10 | 8,070 | 8,148 | 7,990 | 8,087 | 154,800 |
| 2025/07/09 | 8,080 | 8,148 | 8,019 | 8,110 | 139,500 |
| 2025/07/08 | 7,974 | 8,050 | 7,907 | 8,014 | 181,500 |
| 2025/07/07 | 7,940 | 7,959 | 7,897 | 7,940 | 98,900 |
| 2025/07/04 | 7,998 | 8,034 | 7,891 | 7,904 | 120,200 |
| 2025/07/03 | 8,050 | 8,090 | 7,972 | 8,049 | 137,900 |
| 2025/07/02 | 8,078 | 8,179 | 8,045 | 8,051 | 109,700 |
| 2025/07/01 | 8,150 | 8,161 | 8,056 | 8,127 | 93,000 |
| 2025/06/30 | 8,210 | 8,246 | 8,117 | 8,117 | 117,700 |
| 2025/06/27 | 8,052 | 8,192 | 8,031 | 8,160 | 151,700 |
| 2025/06/26 | 8,100 | 8,150 | 8,003 | 8,073 | 158,400 |
| 2025/06/25 | 8,052 | 8,125 | 7,950 | 8,096 | 152,800 |
| 2025/06/24 | 7,952 | 7,990 | 7,867 | 7,902 | 103,200 |
| 2025/06/23 | 7,970 | 7,990 | 7,851 | 7,889 | 157,900 |
| 2025/06/20 | 8,040 | 8,113 | 7,981 | 8,014 | 439,200 |
| 2025/06/19 | 8,201 | 8,246 | 8,085 | 8,122 | 110,100 |
| 2025/06/18 | 8,200 | 8,263 | 8,187 | 8,197 | 152,600 |
| 2025/06/17 | 8,155 | 8,191 | 8,115 | 8,166 | 132,300 |
| 2025/06/16 | 8,259 | 8,270 | 8,111 | 8,188 | 183,200 |
| 2025/06/13 | 8,573 | 8,573 | 8,170 | 8,225 | 259,100 |
| 2025/06/12 | 8,488 | 8,699 | 8,443 | 8,573 | 133,300 |
| 2025/06/11 | 8,632 | 8,688 | 8,493 | 8,497 | 101,300 |
| 2025/06/10 | 8,577 | 8,759 | 8,577 | 8,631 | 155,800 |
| 2025/06/09 | 8,359 | 8,639 | 8,359 | 8,624 | 195,200 |
| 2025/06/06 | 8,300 | 8,460 | 8,289 | 8,370 | 138,500 |
| 2025/06/05 | 8,250 | 8,347 | 8,250 | 8,335 | 110,400 |
| 2025/06/04 | 8,239 | 8,312 | 8,175 | 8,266 | 114,000 |
| 2025/06/03 | 8,250 | 8,349 | 8,202 | 8,223 | 96,700 |
| 2025/06/02 | 8,167 | 8,260 | 8,166 | 8,227 | 108,700 |
| 2025/05/30 | 8,160 | 8,281 | 8,127 | 8,281 | 198,000 |
| 2025/05/29 | 8,257 | 8,272 | 8,213 | 8,256 | 116,100 |
| 2025/05/28 | 8,300 | 8,308 | 8,203 | 8,219 | 98,500 |
| 2025/05/27 | 8,259 | 8,319 | 8,229 | 8,248 | 78,600 |
| 2025/05/26 | 8,302 | 8,450 | 8,263 | 8,271 | 107,900 |
| 2025/05/23 | 8,296 | 8,388 | 8,280 | 8,356 | 106,200 |
| 2025/05/22 | 8,390 | 8,476 | 8,311 | 8,340 | 142,400 |
| 2025/05/21 | 8,527 | 8,650 | 8,351 | 8,406 | 127,100 |
| 2025/05/20 | 8,598 | 8,649 | 8,451 | 8,485 | 163,200 |
| 2025/05/19 | 8,600 | 8,810 | 8,520 | 8,598 | 254,800 |
| 2025/05/16 | 8,538 | 8,715 | 8,538 | 8,600 | 189,400 |
| 2025/05/15 | 8,345 | 8,898 | 8,330 | 8,538 | 453,000 |
| 2025/05/14 | 8,360 | 9,288 | 8,111 | 9,095 | 782,800 |
| 2025/05/13 | 8,329 | 8,422 | 8,268 | 8,394 | 125,300 |
| 2025/05/12 | 8,200 | 8,310 | 8,182 | 8,265 | 79,100 |
| 2025/05/09 | 8,180 | 8,304 | 8,180 | 8,264 | 79,700 |
| 2025/05/08 | 8,149 | 8,190 | 8,102 | 8,142 | 82,100 |
| 2025/05/07 | 8,133 | 8,261 | 8,102 | 8,149 | 71,900 |
| 2025/05/02 | 8,150 | 8,197 | 8,090 | 8,140 | 61,000 |
| 2025/05/01 | 8,150 | 8,175 | 8,025 | 8,159 | 77,400 |
| 2025/04/30 | 8,151 | 8,217 | 8,111 | 8,177 | 79,800 |
| 2025/04/28 | 8,181 | 8,217 | 8,139 | 8,178 | 68,400 |
| 2025/04/25 | 8,298 | 8,315 | 8,103 | 8,142 | 69,600 |
| 2025/04/24 | 8,228 | 8,242 | 8,101 | 8,172 | 79,800 |
| 2025/04/23 | 8,228 | 8,269 | 8,183 | 8,224 | 69,800 |
| 2025/04/22 | 8,079 | 8,120 | 8,021 | 8,103 | 51,900 |
| 2025/04/21 | 8,137 | 8,185 | 8,061 | 8,105 | 77,300 |
| 2025/04/18 | 8,081 | 8,155 | 8,030 | 8,134 | 81,900 |
| 2025/04/17 | 8,027 | 8,080 | 7,896 | 7,990 | 77,900 |
| 2025/04/16 | 8,015 | 8,036 | 7,900 | 8,036 | 71,300 |
| 2025/04/15 | 8,165 | 8,165 | 7,959 | 7,969 | 84,200 |
| 2025/04/14 | 8,050 | 8,128 | 8,002 | 8,108 | 81,600 |
| 2025/04/11 | 7,848 | 7,978 | 7,797 | 7,969 | 122,200 |
| 2025/04/10 | 8,010 | 8,100 | 7,805 | 8,082 | 164,500 |
| 2025/04/09 | 7,701 | 7,712 | 7,384 | 7,560 | 175,300 |