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 |
|---|---|---|---|---|---|
| 2024/07/26 | 9,341 | 9,480 | 9,285 | 9,319 | 136,700 |
| 2024/07/25 | 8,985 | 9,289 | 8,985 | 9,236 | 169,800 |
| 2024/07/24 | 9,263 | 9,450 | 8,942 | 9,086 | 298,400 |
| 2024/07/23 | 9,445 | 9,448 | 9,327 | 9,378 | 74,700 |
| 2024/07/22 | 9,444 | 9,469 | 9,265 | 9,366 | 76,300 |
| 2024/07/19 | 9,307 | 9,471 | 9,300 | 9,444 | 78,500 |
| 2024/07/18 | 9,256 | 9,480 | 9,256 | 9,368 | 145,700 |
| 2024/07/17 | 9,373 | 9,373 | 9,266 | 9,360 | 83,200 |
| 2024/07/16 | 9,320 | 9,517 | 9,223 | 9,223 | 190,000 |
| 2024/07/12 | 8,950 | 9,450 | 8,942 | 9,409 | 256,200 |
| 2024/07/11 | 8,987 | 9,064 | 8,972 | 9,000 | 100,800 |
| 2024/07/10 | 8,985 | 9,075 | 8,874 | 8,905 | 130,500 |
| 2024/07/09 | 8,920 | 9,056 | 8,886 | 9,027 | 152,200 |
| 2024/07/08 | 9,009 | 9,032 | 8,781 | 8,860 | 155,800 |
| 2024/07/05 | 9,214 | 9,260 | 8,967 | 9,017 | 195,200 |
| 2024/07/04 | 9,148 | 9,245 | 9,018 | 9,214 | 245,800 |
| 2024/07/03 | 9,050 | 9,100 | 8,740 | 9,040 | 240,100 |
| 2024/07/02 | 8,980 | 9,146 | 8,979 | 9,067 | 188,700 |
| 2024/07/01 | 8,870 | 8,993 | 8,828 | 8,922 | 191,400 |
| 2024/06/28 | 8,730 | 8,869 | 8,715 | 8,814 | 141,300 |
| 2024/06/27 | 8,699 | 8,813 | 8,699 | 8,791 | 108,400 |
| 2024/06/26 | 8,800 | 8,922 | 8,647 | 8,702 | 150,800 |
| 2024/06/25 | 8,631 | 8,870 | 8,631 | 8,820 | 151,900 |
| 2024/06/24 | 8,581 | 8,659 | 8,508 | 8,631 | 87,800 |
| 2024/06/21 | 8,532 | 8,674 | 8,480 | 8,577 | 155,900 |
| 2024/06/20 | 8,373 | 8,526 | 8,350 | 8,507 | 96,400 |
| 2024/06/19 | 8,670 | 8,670 | 8,441 | 8,487 | 161,700 |
| 2024/06/18 | 8,678 | 8,749 | 8,635 | 8,650 | 77,500 |
| 2024/06/17 | 8,574 | 8,632 | 8,488 | 8,545 | 143,900 |
| 2024/06/14 | 8,459 | 8,741 | 8,450 | 8,711 | 156,600 |
| 2024/06/13 | 8,600 | 8,662 | 8,475 | 8,475 | 76,500 |
| 2024/06/12 | 8,696 | 8,699 | 8,536 | 8,610 | 68,100 |
| 2024/06/11 | 8,531 | 8,713 | 8,505 | 8,696 | 119,000 |
| 2024/06/10 | 8,585 | 8,687 | 8,488 | 8,531 | 85,200 |
| 2024/06/07 | 8,634 | 8,744 | 8,580 | 8,696 | 102,200 |
| 2024/06/06 | 8,526 | 8,658 | 8,451 | 8,658 | 140,200 |
| 2024/06/05 | 8,443 | 8,755 | 8,340 | 8,600 | 309,700 |
| 2024/06/04 | 8,140 | 8,359 | 8,130 | 8,341 | 95,000 |
| 2024/06/03 | 8,297 | 8,334 | 8,190 | 8,280 | 135,900 |
| 2024/05/31 | 8,156 | 8,330 | 8,122 | 8,174 | 197,500 |
| 2024/05/30 | 7,939 | 8,238 | 7,925 | 8,186 | 209,200 |
| 2024/05/29 | 8,071 | 8,188 | 7,962 | 7,962 | 189,100 |
| 2024/05/28 | 8,138 | 8,165 | 7,971 | 8,018 | 129,400 |
| 2024/05/27 | 8,219 | 8,219 | 8,015 | 8,111 | 135,100 |
| 2024/05/24 | 8,182 | 8,260 | 8,142 | 8,219 | 102,400 |
| 2024/05/23 | 8,143 | 8,242 | 8,099 | 8,242 | 99,700 |
| 2024/05/22 | 8,226 | 8,237 | 8,047 | 8,130 | 140,500 |
| 2024/05/21 | 8,223 | 8,339 | 8,145 | 8,267 | 150,000 |
| 2024/05/20 | 8,215 | 8,285 | 8,033 | 8,223 | 180,800 |
| 2024/05/17 | 8,133 | 8,156 | 7,995 | 8,029 | 289,000 |
| 2024/05/16 | 8,108 | 8,260 | 7,996 | 8,134 | 304,800 |
| 2024/05/15 | 8,730 | 8,771 | 8,210 | 8,254 | 432,900 |
| 2024/05/14 | 9,300 | 9,504 | 8,100 | 8,711 | 1,176,300 |
| 2024/05/13 | 9,205 | 9,306 | 9,157 | 9,224 | 121,700 |
| 2024/05/10 | 9,434 | 9,434 | 9,284 | 9,312 | 83,500 |
| 2024/05/09 | 9,270 | 9,480 | 9,270 | 9,330 | 69,400 |
| 2024/05/08 | 9,383 | 9,408 | 9,293 | 9,307 | 63,300 |
| 2024/05/07 | 9,236 | 9,403 | 9,228 | 9,383 | 121,600 |
| 2024/05/02 | 9,447 | 9,447 | 9,277 | 9,351 | 99,800 |
| 2024/05/01 | 9,581 | 9,696 | 9,208 | 9,297 | 208,700 |
| 2024/04/30 | 9,688 | 9,688 | 9,313 | 9,600 | 173,600 |
| 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 |