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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/08 | 7,670 | 7,886 | 7,559 | 7,805 | 157,300 |
| 2025/04/07 | 7,354 | 7,698 | 7,136 | 7,571 | 256,300 |
| 2025/04/04 | 7,942 | 8,007 | 7,717 | 7,855 | 197,900 |
| 2025/04/03 | 7,875 | 8,065 | 7,875 | 7,953 | 247,500 |
| 2025/04/02 | 8,172 | 8,215 | 8,030 | 8,160 | 140,600 |
| 2025/04/01 | 8,261 | 8,280 | 8,047 | 8,070 | 207,800 |
| 2025/03/31 | 8,283 | 8,318 | 8,140 | 8,259 | 154,800 |
| 2025/03/28 | 8,377 | 8,474 | 8,320 | 8,418 | 215,300 |
| 2025/03/27 | 8,482 | 8,580 | 8,389 | 8,575 | 304,000 |
| 2025/03/26 | 8,330 | 8,560 | 8,168 | 8,514 | 598,300 |
| 2025/03/25 | 8,004 | 8,037 | 7,905 | 7,931 | 198,400 |
| 2025/03/24 | 7,826 | 7,989 | 7,819 | 7,971 | 252,700 |
| 2025/03/21 | 7,588 | 7,906 | 7,569 | 7,870 | 465,700 |
| 2025/03/19 | 7,546 | 7,546 | 7,434 | 7,438 | 74,100 |
| 2025/03/18 | 7,510 | 7,549 | 7,453 | 7,473 | 144,900 |
| 2025/03/17 | 7,421 | 7,480 | 7,371 | 7,434 | 105,700 |
| 2025/03/14 | 7,210 | 7,428 | 7,164 | 7,368 | 229,500 |
| 2025/03/13 | 7,159 | 7,285 | 7,114 | 7,148 | 104,000 |
| 2025/03/12 | 7,122 | 7,281 | 7,122 | 7,174 | 114,300 |
| 2025/03/11 | 7,089 | 7,166 | 6,999 | 7,128 | 130,100 |
| 2025/03/10 | 7,100 | 7,160 | 7,012 | 7,140 | 122,400 |
| 2025/03/07 | 7,058 | 7,140 | 6,989 | 7,113 | 116,800 |
| 2025/03/06 | 7,070 | 7,137 | 7,051 | 7,099 | 123,400 |
| 2025/03/05 | 7,102 | 7,161 | 7,040 | 7,064 | 136,600 |
| 2025/03/04 | 7,355 | 7,390 | 7,066 | 7,087 | 157,300 |
| 2025/03/03 | 7,201 | 7,353 | 7,201 | 7,319 | 150,700 |
| 2025/02/28 | 7,395 | 7,395 | 7,181 | 7,206 | 118,600 |
| 2025/02/27 | 7,330 | 7,428 | 7,330 | 7,416 | 98,200 |
| 2025/02/26 | 7,250 | 7,433 | 7,219 | 7,304 | 184,800 |
| 2025/02/25 | 7,140 | 7,244 | 7,049 | 7,186 | 202,400 |
| 2025/02/21 | 7,179 | 7,247 | 7,143 | 7,205 | 166,200 |
| 2025/02/20 | 7,356 | 7,394 | 7,211 | 7,211 | 185,500 |
| 2025/02/19 | 7,357 | 7,410 | 7,334 | 7,356 | 156,200 |
| 2025/02/18 | 7,356 | 7,474 | 7,356 | 7,436 | 185,500 |
| 2025/02/17 | 7,560 | 7,676 | 7,344 | 7,344 | 298,700 |
| 2025/02/14 | 7,700 | 7,719 | 7,594 | 7,602 | 153,500 |
| 2025/02/13 | 7,546 | 7,731 | 7,538 | 7,678 | 215,200 |
| 2025/02/12 | 7,886 | 7,900 | 7,471 | 7,528 | 389,700 |
| 2025/02/10 | 7,832 | 7,908 | 7,701 | 7,781 | 447,100 |
| 2025/02/07 | 8,001 | 8,417 | 7,788 | 7,916 | 966,800 |
| 2025/02/06 | 8,477 | 8,722 | 8,395 | 8,637 | 302,700 |
| 2025/02/05 | 8,217 | 8,480 | 8,200 | 8,480 | 268,400 |
| 2025/02/04 | 8,061 | 8,274 | 8,056 | 8,211 | 227,000 |
| 2025/02/03 | 8,080 | 8,080 | 7,940 | 8,034 | 176,900 |
| 2025/01/31 | 8,281 | 8,281 | 8,109 | 8,211 | 173,900 |
| 2025/01/30 | 8,050 | 8,130 | 8,006 | 8,103 | 114,300 |
| 2025/01/29 | 8,161 | 8,168 | 8,056 | 8,120 | 126,600 |
| 2025/01/28 | 8,153 | 8,244 | 8,106 | 8,218 | 139,500 |
| 2025/01/27 | 8,100 | 8,324 | 8,061 | 8,104 | 190,100 |
| 2025/01/24 | 7,980 | 8,072 | 7,966 | 8,030 | 187,700 |
| 2025/01/23 | 8,042 | 8,074 | 7,910 | 7,975 | 215,300 |
| 2025/01/22 | 8,175 | 8,208 | 8,041 | 8,091 | 198,700 |
| 2025/01/21 | 8,266 | 8,266 | 8,179 | 8,240 | 68,400 |
| 2025/01/20 | 8,146 | 8,218 | 8,130 | 8,192 | 63,000 |
| 2025/01/17 | 8,290 | 8,292 | 8,117 | 8,146 | 83,600 |
| 2025/01/16 | 8,260 | 8,403 | 8,260 | 8,310 | 116,600 |
| 2025/01/15 | 8,350 | 8,406 | 8,220 | 8,306 | 95,100 |
| 2025/01/14 | 8,487 | 8,548 | 8,280 | 8,350 | 94,800 |
| 2025/01/10 | 8,500 | 8,620 | 8,500 | 8,535 | 72,800 |
| 2025/01/09 | 8,614 | 8,651 | 8,498 | 8,545 | 100,900 |
| 2025/01/08 | 8,676 | 8,727 | 8,555 | 8,614 | 126,700 |
| 2025/01/07 | 8,648 | 8,726 | 8,588 | 8,653 | 116,500 |
| 2025/01/06 | 8,933 | 8,984 | 8,621 | 8,624 | 150,100 |
| 2024/12/30 | 8,765 | 8,945 | 8,765 | 8,845 | 155,200 |
| 2024/12/27 | 8,500 | 8,737 | 8,486 | 8,725 | 161,000 |
| 2024/12/26 | 8,430 | 8,494 | 8,367 | 8,494 | 113,100 |
| 2024/12/25 | 8,432 | 8,443 | 8,291 | 8,389 | 84,100 |
| 2024/12/24 | 8,517 | 8,519 | 8,431 | 8,470 | 89,200 |
| 2024/12/23 | 8,440 | 8,552 | 8,376 | 8,517 | 111,000 |
| 2024/12/20 | 8,439 | 8,499 | 8,341 | 8,458 | 148,200 |
| 2024/12/19 | 8,202 | 8,484 | 8,202 | 8,439 | 161,900 |
| 2024/12/18 | 8,249 | 8,384 | 8,172 | 8,342 | 109,000 |
| 2024/12/17 | 8,252 | 8,448 | 8,220 | 8,249 | 147,700 |
| 2024/12/16 | 8,532 | 8,590 | 8,248 | 8,248 | 142,100 |
| 2024/12/13 | 8,623 | 8,734 | 8,483 | 8,530 | 143,100 |
| 2024/12/12 | 8,914 | 8,940 | 8,701 | 8,702 | 116,800 |
| 2024/12/11 | 8,810 | 8,860 | 8,671 | 8,856 | 132,800 |
| 2024/12/10 | 8,720 | 8,878 | 8,672 | 8,835 | 168,300 |
| 2024/12/09 | 8,550 | 8,631 | 8,520 | 8,599 | 107,600 |
| 2024/12/06 | 8,620 | 8,683 | 8,501 | 8,541 | 119,500 |
| 2024/12/05 | 8,880 | 8,881 | 8,570 | 8,619 | 120,900 |
| 2024/12/04 | 8,800 | 8,958 | 8,800 | 8,866 | 81,800 |
| 2024/12/03 | 8,901 | 8,979 | 8,810 | 8,829 | 109,700 |
| 2024/12/02 | 8,886 | 8,898 | 8,782 | 8,835 | 100,400 |
| 2024/11/29 | 8,769 | 8,920 | 8,760 | 8,890 | 101,800 |
| 2024/11/28 | 8,799 | 8,887 | 8,681 | 8,848 | 129,200 |
| 2024/11/27 | 8,739 | 8,797 | 8,547 | 8,797 | 117,100 |
| 2024/11/26 | 8,491 | 8,727 | 8,491 | 8,704 | 140,000 |
| 2024/11/25 | 8,650 | 8,699 | 8,493 | 8,510 | 96,800 |
| 2024/11/22 | 8,462 | 8,590 | 8,416 | 8,546 | 111,500 |
| 2024/11/21 | 8,370 | 8,578 | 8,370 | 8,505 | 97,200 |
| 2024/11/20 | 8,360 | 8,467 | 8,329 | 8,415 | 86,000 |
| 2024/11/19 | 8,320 | 8,505 | 8,311 | 8,407 | 99,900 |
| 2024/11/18 | 8,264 | 8,447 | 8,250 | 8,370 | 72,500 |
| 2024/11/15 | 8,460 | 8,588 | 8,318 | 8,319 | 121,500 |
| 2024/11/14 | 8,700 | 8,700 | 8,433 | 8,440 | 121,900 |
| 2024/11/13 | 8,637 | 8,760 | 8,455 | 8,483 | 196,500 |
| 2024/11/12 | 8,836 | 8,950 | 8,671 | 8,753 | 177,100 |
| 2024/11/11 | 8,746 | 8,910 | 8,685 | 8,796 | 214,100 |
| 2024/11/08 | 9,050 | 9,066 | 8,810 | 8,810 | 273,200 |
| 2024/11/07 | 8,093 | 8,819 | 7,875 | 8,813 | 701,000 |
| 2024/11/06 | 7,789 | 7,931 | 7,789 | 7,829 | 160,400 |
| 2024/11/05 | 7,844 | 7,869 | 7,695 | 7,750 | 114,500 |
| 2024/11/01 | 7,900 | 7,998 | 7,774 | 7,805 | 90,800 |
| 2024/10/31 | 7,980 | 8,010 | 7,914 | 7,958 | 73,300 |
| 2024/10/30 | 8,063 | 8,079 | 7,933 | 7,986 | 164,200 |
| 2024/10/29 | 7,932 | 8,026 | 7,920 | 7,996 | 79,900 |
| 2024/10/28 | 7,920 | 8,001 | 7,850 | 7,932 | 60,900 |
| 2024/10/25 | 8,098 | 8,098 | 7,870 | 7,905 | 68,500 |
| 2024/10/24 | 8,080 | 8,105 | 7,990 | 8,000 | 92,000 |
| 2024/10/23 | 8,260 | 8,312 | 8,118 | 8,121 | 53,200 |
| 2024/10/22 | 8,469 | 8,485 | 8,243 | 8,250 | 75,200 |
| 2024/10/21 | 8,419 | 8,450 | 8,344 | 8,422 | 77,800 |
| 2024/10/18 | 8,357 | 8,550 | 8,305 | 8,352 | 135,300 |
| 2024/10/17 | 8,420 | 8,446 | 8,258 | 8,357 | 109,000 |
| 2024/10/16 | 8,526 | 8,542 | 8,244 | 8,430 | 155,000 |
| 2024/10/15 | 8,500 | 8,669 | 8,437 | 8,664 | 134,600 |
| 2024/10/11 | 8,375 | 8,445 | 8,333 | 8,419 | 63,100 |
| 2024/10/10 | 8,564 | 8,564 | 8,321 | 8,398 | 116,300 |
| 2024/10/09 | 8,432 | 8,640 | 8,432 | 8,570 | 75,700 |
| 2024/10/08 | 8,580 | 8,744 | 8,397 | 8,414 | 121,000 |
| 2024/10/07 | 8,618 | 8,728 | 8,567 | 8,676 | 121,800 |
| 2024/10/04 | 8,521 | 8,580 | 8,473 | 8,551 | 60,000 |
| 2024/10/03 | 8,599 | 8,649 | 8,468 | 8,538 | 122,600 |
| 2024/10/02 | 8,545 | 8,590 | 8,417 | 8,465 | 139,800 |
| 2024/10/01 | 8,278 | 8,538 | 8,200 | 8,538 | 163,100 |
| 2024/09/30 | 8,120 | 8,420 | 8,103 | 8,278 | 163,900 |
| 2024/09/27 | 8,146 | 8,340 | 8,065 | 8,319 | 151,200 |
| 2024/09/26 | 7,889 | 8,169 | 7,851 | 8,146 | 174,900 |
| 2024/09/25 | 7,780 | 7,869 | 7,751 | 7,860 | 93,900 |
| 2024/09/24 | 7,950 | 7,982 | 7,780 | 7,780 | 94,000 |
| 2024/09/20 | 7,932 | 7,978 | 7,889 | 7,917 | 164,800 |
| 2024/09/19 | 7,848 | 7,912 | 7,777 | 7,888 | 128,500 |
| 2024/09/18 | 7,975 | 8,108 | 7,735 | 7,814 | 181,600 |
| 2024/09/17 | 7,751 | 7,987 | 7,728 | 7,963 | 200,600 |
| 2024/09/13 | 7,744 | 7,848 | 7,687 | 7,735 | 141,500 |
| 2024/09/12 | 7,772 | 7,995 | 7,750 | 7,810 | 130,700 |
| 2024/09/11 | 7,950 | 7,975 | 7,691 | 7,736 | 134,400 |
| 2024/09/10 | 8,121 | 8,193 | 7,948 | 7,960 | 175,800 |
| 2024/09/09 | 8,100 | 8,164 | 8,055 | 8,110 | 87,900 |
| 2024/09/06 | 8,546 | 8,573 | 8,260 | 8,314 | 95,100 |
| 2024/09/05 | 8,534 | 8,670 | 8,432 | 8,442 | 90,200 |
| 2024/09/04 | 8,644 | 8,818 | 8,644 | 8,681 | 77,300 |
| 2024/09/03 | 8,848 | 8,950 | 8,744 | 8,794 | 79,400 |
| 2024/09/02 | 8,997 | 9,010 | 8,762 | 8,819 | 98,300 |
| 2024/08/30 | 9,029 | 9,143 | 8,930 | 8,997 | 71,700 |
| 2024/08/29 | 9,076 | 9,109 | 8,980 | 9,079 | 57,500 |
| 2024/08/28 | 9,050 | 9,135 | 9,002 | 9,088 | 45,100 |
| 2024/08/27 | 9,081 | 9,113 | 9,001 | 9,106 | 53,500 |
| 2024/08/26 | 9,010 | 9,088 | 8,918 | 9,081 | 58,900 |
| 2024/08/23 | 8,905 | 9,034 | 8,905 | 8,930 | 77,300 |
| 2024/08/22 | 8,900 | 9,270 | 8,855 | 9,055 | 225,800 |
| 2024/08/21 | 8,669 | 8,772 | 8,567 | 8,720 | 83,400 |
| 2024/08/20 | 8,279 | 8,788 | 8,269 | 8,669 | 174,700 |
| 2024/08/19 | 8,213 | 8,316 | 8,211 | 8,269 | 93,600 |