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 |
|---|---|---|---|---|---|
| 2024/04/26 | 9,213 | 9,534 | 9,150 | 9,510 | 156,500 |
| 2024/04/25 | 9,400 | 9,598 | 9,371 | 9,458 | 167,300 |
| 2024/04/24 | 9,270 | 9,424 | 9,212 | 9,390 | 150,300 |
| 2024/04/23 | 9,355 | 9,445 | 9,200 | 9,278 | 122,100 |
| 2024/04/22 | 9,100 | 9,369 | 9,083 | 9,355 | 158,500 |
| 2024/04/19 | 9,074 | 9,099 | 8,856 | 8,990 | 158,000 |
| 2024/04/18 | 8,860 | 9,190 | 8,860 | 9,099 | 168,900 |
| 2024/04/17 | 9,350 | 9,350 | 8,797 | 8,832 | 232,500 |
| 2024/04/16 | 9,204 | 9,419 | 9,101 | 9,285 | 136,800 |
| 2024/04/15 | 9,262 | 9,309 | 9,152 | 9,266 | 87,400 |
| 2024/04/12 | 9,329 | 9,545 | 9,329 | 9,350 | 156,000 |
| 2024/04/11 | 9,030 | 9,289 | 9,001 | 9,263 | 167,500 |
| 2024/04/10 | 9,339 | 9,391 | 9,056 | 9,066 | 173,600 |
| 2024/04/09 | 9,346 | 9,465 | 9,195 | 9,339 | 193,900 |
| 2024/04/08 | 9,604 | 9,604 | 9,458 | 9,473 | 136,000 |
| 2024/04/05 | 9,200 | 9,624 | 9,200 | 9,620 | 207,200 |
| 2024/04/04 | 9,361 | 9,432 | 9,268 | 9,300 | 122,700 |
| 2024/04/03 | 9,303 | 9,387 | 9,259 | 9,346 | 152,300 |
| 2024/04/02 | 9,620 | 9,650 | 9,442 | 9,508 | 175,700 |
| 2024/04/01 | 9,911 | 9,950 | 9,713 | 9,733 | 129,900 |
| 2024/03/29 | 9,604 | 9,916 | 9,604 | 9,864 | 204,300 |
| 2024/03/28 | 9,739 | 9,795 | 9,600 | 9,604 | 134,800 |
| 2024/03/27 | 9,720 | 9,806 | 9,667 | 9,764 | 189,000 |
| 2024/03/26 | 9,580 | 9,779 | 9,554 | 9,680 | 110,900 |
| 2024/03/25 | 9,865 | 9,922 | 9,655 | 9,655 | 228,500 |
| 2024/03/22 | 9,862 | 10,045 | 9,800 | 10,000 | 125,100 |
| 2024/03/21 | 9,988 | 10,000 | 9,740 | 9,860 | 192,700 |
| 2024/03/19 | 9,999 | 10,060 | 9,847 | 9,914 | 175,800 |
| 2024/03/18 | 9,777 | 9,985 | 9,737 | 9,970 | 148,100 |
| 2024/03/15 | 9,860 | 9,926 | 9,702 | 9,789 | 174,100 |
| 2024/03/14 | 9,931 | 10,040 | 9,831 | 9,932 | 181,900 |
| 2024/03/13 | 9,990 | 10,095 | 9,784 | 9,950 | 259,400 |
| 2024/03/12 | 9,666 | 9,867 | 9,552 | 9,850 | 175,400 |
| 2024/03/11 | 9,680 | 9,859 | 9,546 | 9,728 | 167,000 |
| 2024/03/08 | 9,723 | 9,883 | 9,637 | 9,683 | 294,900 |
| 2024/03/07 | 9,540 | 9,865 | 9,450 | 9,725 | 536,100 |
| 2024/03/06 | 8,883 | 9,479 | 8,874 | 9,430 | 346,300 |
| 2024/03/05 | 8,812 | 8,886 | 8,757 | 8,832 | 108,500 |
| 2024/03/04 | 8,999 | 9,146 | 8,874 | 8,891 | 291,200 |
| 2024/03/01 | 8,706 | 9,014 | 8,690 | 8,902 | 238,700 |
| 2024/02/29 | 8,845 | 8,902 | 8,611 | 8,678 | 269,100 |
| 2024/02/28 | 8,947 | 9,008 | 8,889 | 8,895 | 184,900 |
| 2024/02/27 | 8,950 | 8,985 | 8,856 | 8,907 | 254,100 |
| 2024/02/26 | 8,859 | 9,046 | 8,714 | 9,045 | 261,900 |
| 2024/02/22 | 8,971 | 8,981 | 8,731 | 8,797 | 223,300 |
| 2024/02/21 | 8,886 | 9,038 | 8,818 | 8,975 | 166,600 |
| 2024/02/20 | 9,067 | 9,081 | 8,830 | 8,917 | 178,500 |
| 2024/02/19 | 8,883 | 9,062 | 8,883 | 9,057 | 171,900 |
| 2024/02/16 | 8,810 | 8,969 | 8,733 | 8,935 | 298,600 |
| 2024/02/15 | 8,982 | 9,015 | 8,627 | 8,677 | 347,100 |
| 2024/02/14 | 9,131 | 9,154 | 8,938 | 9,037 | 281,400 |
| 2024/02/13 | 9,153 | 9,210 | 9,051 | 9,206 | 238,800 |
| 2024/02/09 | 9,177 | 9,232 | 8,992 | 9,068 | 290,400 |
| 2024/02/08 | 9,346 | 9,494 | 9,186 | 9,262 | 360,200 |
| 2024/02/07 | 9,075 | 9,510 | 8,998 | 9,427 | 957,900 |
| 2024/02/06 | 9,872 | 9,952 | 9,601 | 9,801 | 304,100 |
| 2024/02/05 | 9,884 | 9,984 | 9,795 | 9,887 | 268,200 |
| 2024/02/02 | 9,802 | 9,959 | 9,773 | 9,774 | 204,000 |
| 2024/02/01 | 9,848 | 9,938 | 9,820 | 9,820 | 196,000 |
| 2024/01/31 | 9,934 | 9,998 | 9,893 | 9,998 | 114,200 |
| 2024/01/30 | 10,160 | 10,160 | 9,985 | 9,990 | 112,600 |
| 2024/01/29 | 9,978 | 10,220 | 9,943 | 10,110 | 197,300 |
| 2024/01/26 | 9,897 | 10,230 | 9,864 | 9,900 | 272,000 |
| 2024/01/25 | 9,841 | 9,930 | 9,751 | 9,908 | 170,200 |
| 2024/01/24 | 9,825 | 9,907 | 9,720 | 9,905 | 171,400 |
| 2024/01/23 | 10,005 | 10,090 | 9,815 | 9,824 | 219,000 |
| 2024/01/22 | 10,110 | 10,135 | 9,911 | 9,980 | 186,200 |
| 2024/01/19 | 10,060 | 10,205 | 9,998 | 10,070 | 205,700 |
| 2024/01/18 | 9,897 | 10,035 | 9,837 | 9,970 | 246,700 |
| 2024/01/17 | 9,970 | 10,060 | 9,825 | 9,825 | 276,400 |
| 2024/01/16 | 10,440 | 10,480 | 9,883 | 9,883 | 327,900 |
| 2024/01/15 | 10,315 | 10,585 | 10,260 | 10,510 | 182,700 |
| 2024/01/12 | 10,420 | 10,620 | 10,290 | 10,315 | 248,600 |
| 2024/01/11 | 10,295 | 10,395 | 10,085 | 10,265 | 244,100 |
| 2024/01/10 | 9,840 | 10,255 | 9,820 | 10,130 | 240,900 |
| 2024/01/09 | 9,785 | 9,977 | 9,739 | 9,825 | 360,900 |
| 2024/01/05 | 9,995 | 9,995 | 9,470 | 9,485 | 356,900 |
| 2024/01/04 | 10,105 | 10,105 | 9,830 | 9,944 | 228,800 |
| 2023/12/29 | 10,165 | 10,205 | 10,050 | 10,135 | 86,900 |
| 2023/12/28 | 10,040 | 10,200 | 10,040 | 10,170 | 107,200 |
| 2023/12/27 | 10,025 | 10,130 | 9,991 | 10,070 | 141,300 |
| 2023/12/26 | 10,085 | 10,185 | 9,927 | 10,015 | 183,600 |
| 2023/12/25 | 10,070 | 10,105 | 9,970 | 10,055 | 157,100 |
| 2023/12/22 | 10,475 | 10,515 | 9,955 | 10,070 | 547,400 |
| 2023/12/21 | 10,735 | 10,815 | 10,185 | 10,290 | 334,000 |
| 2023/12/20 | 10,935 | 10,990 | 10,730 | 10,735 | 190,000 |
| 2023/12/19 | 10,865 | 11,040 | 10,820 | 11,040 | 94,300 |
| 2023/12/18 | 11,060 | 11,140 | 10,855 | 10,865 | 137,800 |
| 2023/12/15 | 11,110 | 11,250 | 11,110 | 11,165 | 137,400 |
| 2023/12/14 | 10,980 | 11,120 | 10,910 | 11,040 | 110,300 |
| 2023/12/13 | 11,170 | 11,290 | 10,955 | 11,025 | 98,900 |
| 2023/12/12 | 11,260 | 11,335 | 11,160 | 11,245 | 112,100 |
| 2023/12/11 | 11,280 | 11,370 | 11,190 | 11,250 | 107,500 |
| 2023/12/08 | 11,315 | 11,315 | 11,045 | 11,120 | 108,000 |
| 2023/12/07 | 11,260 | 11,370 | 11,200 | 11,325 | 85,900 |
| 2023/12/06 | 11,265 | 11,455 | 11,155 | 11,455 | 200,800 |
| 2023/12/05 | 11,620 | 11,655 | 11,340 | 11,345 | 161,800 |
| 2023/12/04 | 11,465 | 11,875 | 11,465 | 11,680 | 190,300 |
| 2023/12/01 | 11,540 | 11,600 | 11,405 | 11,515 | 133,100 |
| 2023/11/30 | 11,505 | 11,565 | 11,350 | 11,535 | 125,100 |
| 2023/11/29 | 11,680 | 11,710 | 11,505 | 11,560 | 157,300 |
| 2023/11/28 | 11,430 | 11,710 | 11,360 | 11,665 | 221,000 |
| 2023/11/27 | 11,340 | 11,490 | 11,250 | 11,360 | 183,300 |
| 2023/11/24 | 11,335 | 11,370 | 11,195 | 11,240 | 99,900 |
| 2023/11/22 | 11,180 | 11,475 | 11,125 | 11,335 | 155,400 |
| 2023/11/21 | 10,855 | 11,135 | 10,710 | 11,125 | 151,700 |
| 2023/11/20 | 11,015 | 11,090 | 10,885 | 10,885 | 119,200 |
| 2023/11/17 | 10,820 | 11,075 | 10,820 | 11,055 | 100,400 |
| 2023/11/16 | 11,020 | 11,045 | 10,815 | 10,885 | 99,700 |
| 2023/11/15 | 10,970 | 11,120 | 10,860 | 11,020 | 165,200 |
| 2023/11/14 | 10,855 | 10,990 | 10,815 | 10,875 | 174,300 |
| 2023/11/13 | 11,305 | 11,530 | 10,710 | 10,970 | 267,200 |
| 2023/11/10 | 11,150 | 11,320 | 11,065 | 11,235 | 236,100 |
| 2023/11/09 | 11,005 | 11,195 | 10,955 | 11,110 | 315,700 |
| 2023/11/08 | 10,400 | 11,340 | 10,375 | 11,075 | 651,900 |
| 2023/11/07 | 10,085 | 10,880 | 10,040 | 10,555 | 966,900 |
| 2023/11/06 | 9,950 | 10,200 | 9,888 | 10,095 | 248,900 |
| 2023/11/02 | 9,699 | 9,731 | 9,584 | 9,687 | 99,600 |
| 2023/11/01 | 9,581 | 9,695 | 9,536 | 9,610 | 157,500 |
| 2023/10/31 | 9,212 | 9,465 | 9,123 | 9,454 | 194,300 |
| 2023/10/30 | 9,530 | 9,531 | 9,169 | 9,254 | 264,500 |
| 2023/10/27 | 9,650 | 9,683 | 9,545 | 9,652 | 115,800 |
| 2023/10/26 | 9,562 | 9,712 | 9,544 | 9,597 | 135,600 |
| 2023/10/25 | 9,856 | 9,856 | 9,666 | 9,666 | 93,500 |
| 2023/10/24 | 9,753 | 9,804 | 9,400 | 9,759 | 141,300 |
| 2023/10/23 | 9,790 | 9,890 | 9,657 | 9,710 | 115,200 |
| 2023/10/20 | 9,796 | 9,988 | 9,796 | 9,851 | 115,100 |
| 2023/10/19 | 9,762 | 9,940 | 9,762 | 9,862 | 104,100 |
| 2023/10/18 | 9,869 | 9,948 | 9,714 | 9,912 | 97,700 |
| 2023/10/17 | 9,700 | 9,869 | 9,700 | 9,859 | 134,200 |
| 2023/10/16 | 9,600 | 9,658 | 9,501 | 9,580 | 118,200 |
| 2023/10/13 | 9,998 | 10,050 | 9,672 | 9,672 | 193,300 |
| 2023/10/12 | 10,055 | 10,190 | 10,025 | 10,180 | 89,700 |
| 2023/10/11 | 10,010 | 10,105 | 9,984 | 10,020 | 113,600 |
| 2023/10/10 | 10,040 | 10,180 | 10,010 | 10,085 | 156,400 |
| 2023/10/06 | 10,200 | 10,240 | 10,015 | 10,040 | 175,000 |
| 2023/10/05 | 9,985 | 10,270 | 9,967 | 10,240 | 113,800 |
| 2023/10/04 | 9,801 | 10,085 | 9,769 | 9,948 | 205,200 |
| 2023/10/03 | 10,110 | 10,110 | 9,961 | 10,030 | 97,200 |
| 2023/10/02 | 10,180 | 10,295 | 10,060 | 10,100 | 131,100 |
| 2023/09/29 | 10,150 | 10,370 | 10,005 | 10,140 | 205,100 |
| 2023/09/28 | 10,425 | 10,425 | 9,879 | 10,055 | 247,800 |
| 2023/09/27 | 10,270 | 10,505 | 10,240 | 10,485 | 141,100 |
| 2023/09/26 | 10,525 | 10,550 | 10,370 | 10,370 | 157,600 |
| 2023/09/25 | 10,400 | 10,530 | 10,350 | 10,465 | 129,800 |
| 2023/09/22 | 10,110 | 10,255 | 10,000 | 10,210 | 270,800 |
| 2023/09/21 | 10,280 | 10,400 | 10,230 | 10,270 | 144,800 |
| 2023/09/20 | 10,750 | 10,795 | 10,435 | 10,440 | 190,500 |
| 2023/09/19 | 10,920 | 10,995 | 10,735 | 10,840 | 171,400 |
| 2023/09/15 | 11,100 | 11,165 | 10,970 | 11,055 | 231,100 |
| 2023/09/14 | 10,775 | 11,055 | 10,630 | 11,010 | 183,600 |
| 2023/09/13 | 10,700 | 10,795 | 10,670 | 10,695 | 120,500 |
| 2023/09/12 | 10,630 | 10,750 | 10,610 | 10,715 | 132,800 |
| 2023/09/11 | 10,500 | 10,665 | 10,300 | 10,505 | 173,000 |
| 2023/09/08 | 10,815 | 10,900 | 10,545 | 10,545 | 194,000 |
| 2023/09/07 | 10,865 | 10,985 | 10,780 | 10,900 | 181,500 |
| 2023/09/06 | 10,800 | 11,090 | 10,800 | 10,875 | 243,500 |
| 2023/09/05 | 10,525 | 10,800 | 10,510 | 10,770 | 151,700 |
| 2023/09/04 | 10,555 | 10,600 | 10,435 | 10,525 | 139,500 |
| 2023/09/01 | 10,375 | 10,545 | 10,260 | 10,500 | 127,600 |
| 2023/08/31 | 10,295 | 10,525 | 10,280 | 10,415 | 212,200 |
| 2023/08/30 | 10,195 | 10,215 | 10,105 | 10,160 | 71,200 |
| 2023/08/29 | 10,200 | 10,200 | 10,065 | 10,115 | 55,300 |
| 2023/08/28 | 10,200 | 10,215 | 9,990 | 10,125 | 103,300 |
| 2023/08/25 | 10,115 | 10,285 | 10,085 | 10,175 | 124,500 |
| 2023/08/24 | 10,120 | 10,340 | 10,090 | 10,280 | 129,500 |
| 2023/08/23 | 9,965 | 10,135 | 9,955 | 10,120 | 83,000 |
| 2023/08/22 | 10,010 | 10,090 | 9,965 | 10,030 | 93,600 |
| 2023/08/21 | 10,130 | 10,145 | 10,000 | 10,010 | 82,000 |
| 2023/08/18 | 10,125 | 10,230 | 10,035 | 10,080 | 165,700 |
| 2023/08/17 | 10,110 | 10,250 | 10,035 | 10,215 | 116,900 |
| 2023/08/16 | 10,135 | 10,255 | 10,010 | 10,160 | 165,500 |
| 2023/08/15 | 10,400 | 10,490 | 10,210 | 10,240 | 176,300 |
| 2023/08/14 | 10,755 | 10,795 | 10,315 | 10,375 | 187,800 |
| 2023/08/10 | 10,685 | 10,815 | 10,510 | 10,720 | 328,700 |
| 2023/08/09 | 10,100 | 10,475 | 9,960 | 10,415 | 259,600 |
| 2023/08/08 | 10,350 | 10,395 | 9,943 | 10,085 | 275,200 |
| 2023/08/07 | 10,205 | 10,325 | 10,015 | 10,300 | 278,800 |
| 2023/08/04 | 10,635 | 11,050 | 10,255 | 10,265 | 619,300 |
| 2023/08/03 | 11,595 | 11,755 | 11,510 | 11,535 | 175,100 |
| 2023/08/02 | 11,955 | 11,995 | 11,650 | 11,700 | 203,900 |
| 2023/08/01 | 11,570 | 12,060 | 11,555 | 11,995 | 201,800 |
| 2023/07/31 | 11,690 | 11,705 | 11,500 | 11,670 | 137,400 |
| 2023/07/28 | 11,425 | 11,520 | 11,290 | 11,475 | 107,500 |
| 2023/07/27 | 11,445 | 11,545 | 11,305 | 11,525 | 92,800 |
| 2023/07/26 | 11,500 | 11,575 | 11,350 | 11,480 | 100,500 |
| 2023/07/25 | 11,590 | 11,600 | 11,420 | 11,520 | 87,600 |
| 2023/07/24 | 11,715 | 11,770 | 11,550 | 11,590 | 78,700 |
| 2023/07/21 | 11,680 | 11,735 | 11,540 | 11,625 | 103,100 |
| 2023/07/20 | 12,060 | 12,060 | 11,790 | 11,790 | 76,800 |
| 2023/07/19 | 12,100 | 12,105 | 11,955 | 12,065 | 137,600 |
| 2023/07/18 | 11,810 | 11,970 | 11,720 | 11,945 | 122,800 |
| 2023/07/14 | 11,780 | 11,785 | 11,490 | 11,645 | 161,600 |
| 2023/07/13 | 11,700 | 11,810 | 11,510 | 11,755 | 142,400 |
| 2023/07/12 | 11,900 | 11,900 | 11,680 | 11,680 | 114,500 |
| 2023/07/11 | 11,950 | 11,980 | 11,670 | 11,840 | 125,700 |
| 2023/07/10 | 11,905 | 11,980 | 11,780 | 11,835 | 126,300 |
| 2023/07/07 | 12,050 | 12,105 | 11,870 | 11,870 | 119,700 |
| 2023/07/06 | 12,045 | 12,215 | 12,005 | 12,090 | 113,900 |
| 2023/07/05 | 11,985 | 12,145 | 11,935 | 12,115 | 113,400 |