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
1999/12/30 154 154 140 140 16,000
1999/12/29 140 145 139 139 44,000
1999/12/28 157 157 140 140 49,000
1999/12/27 140 160 138 158 42,000
1999/12/24 136 138 136 138 23,000
1999/12/22 136 137 136 137 40,000
1999/12/21 135 136 134 136 78,000
1999/12/20 139 140 135 136 72,000
1999/12/17 140 140 136 137 88,000
1999/12/16 148 148 140 140 168,000
1999/12/15 155 155 148 149 76,000
1999/12/14 150 151 150 150 44,000
1999/12/13 150 154 150 150 122,000
1999/12/10 150 150 148 150 69,000
1999/12/09 151 152 150 150 78,000
1999/12/08 151 152 150 150 38,000
1999/12/07 153 154 150 150 38,000
1999/12/06 150 155 150 154 43,000
1999/12/03 151 154 150 150 60,000
1999/12/02 155 155 151 151 76,000
1999/12/01 155 156 154 156 17,000
1999/11/30 156 160 155 155 44,000
1999/11/29 165 174 155 155 148,000
1999/11/26 152 160 152 160 75,000
1999/11/25 153 155 152 152 39,000
1999/11/24 156 156 152 152 40,000
1999/11/22 150 158 150 158 27,000
1999/11/19 163 163 159 160 25,000
1999/11/18 160 162 159 161 28,000
1999/11/17 155 156 150 151 21,000
1999/11/16 154 154 147 153 58,000
1999/11/15 160 160 146 150 140,000
1999/11/12 150 165 150 150 117,000
1999/11/11 165 165 150 150 41,000
1999/11/10 160 164 160 164 28,000
1999/11/09 164 165 161 161 31,000
1999/11/08 165 165 164 164 43,000
1999/11/05 172 175 161 163 32,000
1999/11/04 170 171 166 171 13,000
1999/11/02 174 175 166 170 23,000
1999/11/01 175 179 171 173 25,000
1999/10/29 170 195 160 165 255,000
1999/10/28 155 170 155 162 49,000
1999/10/27 154 154 150 152 85,000
1999/10/26 150 150 147 148 55,000
1999/10/25 150 150 148 150 50,000
1999/10/22 150 150 150 150 29,000
1999/10/21 155 155 150 150 34,000
1999/10/20 148 155 148 155 34,000
1999/10/19 155 155 148 148 51,000
1999/10/18 155 155 145 145 72,000
1999/10/15 165 165 156 156 89,000
1999/10/14 169 171 162 165 83,000
1999/10/13 175 181 167 168 23,000
1999/10/12 172 179 170 177 30,000
1999/10/08 169 170 165 170 65,000
1999/10/07 170 171 169 170 52,000
1999/10/06 179 180 173 178 43,000
1999/10/05 180 181 180 180 46,000
1999/10/04 190 190 180 180 23,000
1999/10/01 197 197 186 188 31,000
1999/09/30 190 194 182 194 47,000
1999/09/29 190 204 180 180 131,000
1999/09/28 186 195 180 195 167,000
1999/09/27 181 186 181 185 18,000
1999/09/24 193 205 180 180 144,000
1999/09/22 195 200 176 193 165,000
1999/09/21 200 200 196 200 33,000
1999/09/20 200 203 198 203 23,000
1999/09/17 199 203 198 201 27,000
1999/09/16 210 210 198 205 37,000
1999/09/14 198 200 195 200 45,000
1999/09/13 200 200 195 198 54,000
1999/09/10 203 209 200 200 57,000
1999/09/09 200 208 200 202 47,000
1999/09/08 201 209 200 200 59,000
1999/09/07 202 205 202 202 80,000
1999/09/06 210 210 202 205 110,000
1999/09/03 210 211 207 207 77,000
1999/09/02 220 227 213 213 42,000
1999/09/01 218 220 218 218 39,000
1999/08/31 226 226 218 218 45,000
1999/08/30 227 227 225 226 24,000
1999/08/27 228 229 226 227 17,000
1999/08/26 237 237 228 228 42,000
1999/08/25 235 237 230 230 40,000
1999/08/24 235 237 230 230 29,000
1999/08/23 229 235 229 230 23,000
1999/08/20 230 232 225 225 45,000
1999/08/19 230 230 224 224 40,000
1999/08/18 233 233 225 230 27,000
1999/08/17 227 234 226 230 28,000
1999/08/16 233 233 225 230 30,000
1999/08/13 230 230 223 223 19,000
1999/08/12 223 229 223 229 19,000
1999/08/11 221 222 221 222 18,000
1999/08/10 235 240 220 221 73,000
1999/08/09 224 234 222 234 162,000
1999/08/06 197 215 197 215 90,000
1999/08/05 211 212 192 192 225,000
1999/08/04 224 230 216 216 139,000
1999/08/03 239 239 220 224 259,000
1999/08/02 237 243 235 240 157,000
1999/07/30 255 255 247 247 104,000
1999/07/29 261 261 252 258 74,000
1999/07/28 262 262 255 256 72,000
1999/07/27 270 270 260 260 58,000
1999/07/26 261 276 261 272 42,000
1999/07/23 259 267 257 266 89,000
1999/07/22 277 277 265 266 151,000
1999/07/21 270 294 270 280 90,000
1999/07/19 285 292 281 281 115,000
1999/07/16 318 320 281 294 504,000
1999/07/15 290 327 289 308 1,510,000
1999/07/14 270 288 264 285 268,000
1999/07/13 268 269 250 264 218,000
1999/07/12 255 260 250 258 131,000
1999/07/09 259 260 245 255 117,000
1999/07/08 255 259 245 259 65,000
1999/07/07 266 266 255 255 72,000
1999/07/06 250 270 243 260 176,000
1999/07/05 252 255 241 250 215,000
1999/07/02 256 258 250 252 148,000
1999/07/01 270 270 254 258 119,000
1999/06/30 265 270 265 270 111,000
1999/06/29 273 273 253 265 122,000
1999/06/28 269 273 261 270 237,000
1999/06/25 251 265 247 253 313,000
1999/06/24 275 279 258 268 292,000
1999/06/23 284 298 279 279 242,000
1999/06/22 315 315 283 287 418,000
1999/06/21 275 318 261 309 946,000
1999/06/18 285 288 271 275 491,000
1999/06/17 300 305 278 293 1,008,000
1999/06/16 322 350 300 300 2,713,000
1999/06/15 250 317 247 317 3,174,000
1999/06/14 215 238 215 237 1,240,000
1999/06/11 214 220 207 207 453,000
1999/06/10 215 233 215 219 818,000
1999/06/09 221 223 202 215 1,437,000
1999/06/08 200 242 200 226 3,713,000
1999/06/07 190 195 176 192 995,000
1999/06/04 178 179 165 171 577,000
1999/06/03 148 183 141 178 781,000
1999/06/02 141 145 139 145 81,000
1999/06/01 144 144 141 141 18,000
1999/05/31 140 150 140 141 45,000
1999/05/28 136 146 136 139 64,000
1999/05/27 148 153 141 153 136,000
1999/05/26 134 140 133 140 41,000
1999/05/25 134 134 131 133 49,000
1999/05/24 142 142 133 134 68,000
1999/05/21 150 150 141 141 90,000
1999/05/20 135 154 135 154 103,000
1999/05/19 145 145 135 135 48,000
1999/05/18 150 150 145 148 46,000
1999/05/17 159 159 153 153 59,000
1999/05/14 159 160 158 160 61,000
1999/05/13 156 157 155 156 101,000
1999/05/12 155 156 155 155 56,000
1999/05/11 157 158 155 155 91,000
1999/05/10 160 160 156 156 45,000
1999/05/07 162 170 155 159 188,000
1999/05/06 143 152 143 152 111,000
1999/04/30 138 138 136 136 137,000
1999/04/28 138 139 135 135 80,000
1999/04/27 135 136 135 136 20,000
1999/04/26 131 135 130 135 56,000
1999/04/23 130 132 130 130 16,000
1999/04/22 135 135 131 131 37,000
1999/04/21 139 139 134 135 58,000
1999/04/20 136 138 135 135 37,000
1999/04/19 140 140 136 136 38,000
1999/04/16 135 138 135 135 31,000
1999/04/15 139 139 135 135 52,000
1999/04/14 135 139 135 135 33,000
1999/04/13 135 135 135 135 23,000
1999/04/12 136 136 131 131 35,000
1999/04/09 139 140 133 134 98,000
1999/04/08 144 144 135 138 91,000
1999/04/07 120 140 120 139 337,000
1999/04/06 116 120 116 117 16,000
1999/04/05 120 120 119 119 10,000
1999/04/02 120 120 118 118 17,000
1999/04/01 119 119 118 118 10,000
1999/03/31 117 120 116 118 21,000
1999/03/30 115 119 115 117 5,000
1999/03/29 116 120 116 116 6,000
1999/03/26 118 118 116 116 17,000
1999/03/25 117 120 116 120 29,000
1999/03/24 117 117 115 115 36,000
1999/03/23 117 119 117 117 58,000
1999/03/19 124 124 115 116 38,000
1999/03/18 128 128 124 124 28,000
1999/03/17 128 128 124 125 39,000
1999/03/16 124 125 116 124 32,000
1999/03/15 130 130 120 125 39,000
1999/03/12 120 122 115 115 29,000
1999/03/11 121 121 117 120 65,000
1999/03/10 115 120 115 118 108,000
1999/03/09 111 114 111 114 20,000
1999/03/08 109 112 109 112 16,000
1999/03/05 109 112 108 112 27,000
1999/03/04 109 109 106 106 11,000
1999/03/03 109 109 109 109 23,000
1999/03/02 112 112 109 109 21,000
1999/03/01 110 112 110 110 17,000
1999/02/26 109 112 109 109 83,000
1999/02/25 106 109 106 109 10,000
1999/02/24 103 109 103 109 3,000
1999/02/23 103 108 102 106 22,000
1999/02/22 110 110 102 102 8,000
1999/02/19 105 105 101 105 8,000
1999/02/18 107 107 103 106 5,000
1999/02/17 104 108 102 102 5,000
1999/02/16 104 106 104 106 9,000
1999/02/15 109 109 95 105 46,000
1999/02/12 105 106 101 106 4,000
1999/02/10 106 106 102 102 5,000
1999/02/09 103 109 103 109 2,000
1999/02/08 100 103 100 103 10,000
1999/02/05 102 102 100 101 15,000
1999/02/04 105 105 102 102 20,000
1999/02/03 107 108 106 106 15,000
1999/02/02 112 112 109 110 23,000
1999/02/01 108 110 107 110 15,000
1999/01/29 104 106 103 106 30,000
1999/01/28 103 107 103 107 6,000
1999/01/27 108 108 103 103 38,000
1999/01/26 105 106 102 106 20,000
1999/01/25 101 106 101 106 4,000
1999/01/22 106 106 106 106 4,000
1999/01/21 101 106 101 106 31,000
1999/01/20 107 110 98 110 30,000
1999/01/19 102 113 100 108 72,000
1999/01/18 115 115 110 110 27,000
1999/01/14 102 110 102 110 36,000
1999/01/13 102 102 99 102 72,000
1999/01/12 98 98 97 97 17,000
1999/01/11 97 97 97 97 9,000
1999/01/08 99 99 98 98 48,000
1999/01/07 100 105 99 99 23,000
1999/01/06 100 102 100 102 30,000
1999/01/05 101 101 98 100 14,000
1999/01/04 102 102 96 96 15,000

このページの先頭へ