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
2002/12/30 86 86 85 85 11,000
2002/12/27 87 87 83 86 29,000
2002/12/26 85 86 84 86 5,000
2002/12/25 87 87 84 84 29,000
2002/12/24 81 82 80 82 56,000
2002/12/20 84 85 82 82 29,000
2002/12/19 79 80 77 80 25,000
2002/12/18 83 85 79 80 36,000
2002/12/17 82 83 82 82 12,000
2002/12/16 85 85 82 82 32,000
2002/12/13 83 87 83 84 84,000
2002/12/12 85 86 85 85 27,000
2002/12/11 92 92 89 89 113,000
2002/12/10 82 86 82 86 27,000
2002/12/09 82 84 81 82 21,000
2002/12/06 81 83 81 82 16,000
2002/12/05 83 86 83 86 22,000
2002/12/04 84 84 81 82 52,000
2002/12/03 85 87 84 87 41,000
2002/12/02 88 88 85 85 14,000
2002/11/29 87 90 87 87 25,000
2002/11/28 82 87 82 85 46,000
2002/11/27 87 90 86 86 25,000
2002/11/26 87 91 84 86 54,000
2002/11/25 92 92 91 92 46,000
2002/11/22 89 89 85 88 51,000
2002/11/21 78 87 78 86 14,000
2002/11/20 71 82 71 80 45,000
2002/11/19 83 83 60 76 87,000
2002/11/18 89 89 84 85 25,000
2002/11/15 89 93 87 93 68,000
2002/11/14 85 87 83 87 76,000
2002/11/13 95 95 90 90 38,000
2002/11/12 95 96 93 93 23,000
2002/11/11 95 96 95 96 7,000
2002/11/08 99 99 96 99 23,000
2002/11/07 97 99 95 99 47,000
2002/11/06 101 101 99 100 17,000
2002/11/05 101 101 98 101 13,000
2002/11/01 98 100 96 100 18,000
2002/10/31 103 103 98 99 25,000
2002/10/30 100 103 99 102 33,000
2002/10/29 103 103 100 100 27,000
2002/10/28 100 103 100 103 33,000
2002/10/25 102 102 98 100 38,000
2002/10/24 98 100 98 98 17,000
2002/10/23 98 103 98 101 24,000
2002/10/22 104 104 99 100 13,000
2002/10/21 101 105 98 102 27,000
2002/10/18 102 102 101 101 9,000
2002/10/17 102 102 100 102 24,000
2002/10/16 105 105 101 102 25,000
2002/10/15 105 107 102 104 68,000
2002/10/11 94 101 94 100 110,000
2002/10/10 97 97 90 93 83,000
2002/10/09 91 98 91 98 26,000
2002/10/08 95 95 90 92 52,000
2002/10/07 98 100 96 96 67,000
2002/10/04 101 101 96 100 42,000
2002/10/03 106 106 102 102 24,000
2002/10/02 110 110 106 107 14,000
2002/10/01 106 106 106 106 1,000
2002/09/30 112 113 109 110 25,000
2002/09/27 110 114 109 112 86,000
2002/09/26 106 110 105 106 12,000
2002/09/25 108 108 106 106 22,000
2002/09/24 108 109 108 108 33,000
2002/09/20 109 109 105 108 13,000
2002/09/19 105 109 105 109 11,000
2002/09/18 107 108 107 108 3,000
2002/09/17 109 109 106 109 28,000
2002/09/13 104 106 104 106 75,000
2002/09/12 102 107 102 107 26,000
2002/09/11 105 105 101 103 16,000
2002/09/10 102 105 100 105 37,000
2002/09/09 105 105 102 102 6,000
2002/09/06 104 104 98 100 28,000
2002/09/05 100 107 100 105 39,000
2002/09/04 104 104 99 104 72,000
2002/09/03 106 106 103 104 37,000
2002/09/02 106 107 104 104 59,000
2002/08/30 114 114 106 110 41,000
2002/08/29 114 114 110 110 15,000
2002/08/28 114 115 110 115 27,000
2002/08/27 112 112 112 112 3,000
2002/08/26 110 114 110 114 18,000
2002/08/23 113 113 112 112 23,000
2002/08/22 114 114 111 113 16,000
2002/08/21 115 115 108 110 24,000
2002/08/20 108 110 108 110 9,000
2002/08/19 110 110 107 108 5,000
2002/08/16 109 109 107 109 10,000
2002/08/15 109 110 105 109 37,000
2002/08/14 109 112 109 112 11,000
2002/08/13 110 110 107 109 14,000
2002/08/12 116 116 108 108 8,000
2002/08/09 107 115 107 115 41,000
2002/08/08 109 109 108 108 3,000
2002/08/07 106 110 106 107 16,000
2002/08/06 111 111 105 105 69,000
2002/08/05 112 112 111 111 7,000
2002/08/02 117 117 113 113 61,000
2002/08/01 120 120 115 117 12,000
2002/07/31 119 119 117 117 2,000
2002/07/30 122 122 117 117 30,000
2002/07/29 118 118 117 117 7,000
2002/07/26 124 124 117 117 11,000
2002/07/25 127 127 117 117 51,000
2002/07/24 121 127 120 127 57,000
2002/07/23 116 120 116 120 21,000
2002/07/22 116 117 115 117 31,000
2002/07/19 119 119 118 118 9,000
2002/07/18 119 119 118 118 15,000
2002/07/17 121 121 118 119 21,000
2002/07/16 121 121 120 121 15,000
2002/07/15 125 125 121 121 22,000
2002/07/12 124 124 121 121 46,000
2002/07/11 122 124 121 124 66,000
2002/07/10 123 123 121 121 8,000
2002/07/09 120 124 120 124 10,000
2002/07/08 127 127 121 121 34,000
2002/07/05 126 126 123 124 5,000
2002/07/04 129 129 123 123 32,000
2002/07/03 125 129 125 129 31,000
2002/07/02 124 125 123 125 11,000
2002/07/01 123 124 121 123 13,000
2002/06/28 123 126 121 121 25,000
2002/06/27 122 128 121 121 28,000
2002/06/26 122 126 121 121 19,000
2002/06/25 120 128 120 121 26,000
2002/06/24 116 118 114 118 35,000
2002/06/21 119 120 119 119 18,000
2002/06/20 120 124 117 124 73,000
2002/06/19 126 129 124 124 20,000
2002/06/18 127 130 125 129 22,000
2002/06/17 133 133 125 125 46,000
2002/06/14 127 129 127 129 133,000
2002/06/13 137 137 131 132 32,000
2002/06/12 136 136 136 136 12,000
2002/06/11 136 137 136 137 8,000
2002/06/10 140 140 139 140 20,000
2002/06/07 138 140 137 139 80,000
2002/06/06 143 144 139 141 45,000
2002/06/05 142 143 139 142 88,000
2002/06/04 142 143 140 142 74,000
2002/06/03 138 146 138 144 148,000
2002/05/31 137 138 137 137 6,000
2002/05/30 139 141 137 139 62,000
2002/05/29 141 141 138 140 33,000
2002/05/28 145 145 139 141 111,000
2002/05/27 148 148 136 140 239,000
2002/05/24 147 150 140 143 261,000
2002/05/23 142 147 141 147 275,000
2002/05/22 140 141 137 139 73,000
2002/05/21 140 142 138 139 120,000
2002/05/20 136 140 132 139 122,000
2002/05/17 133 137 132 134 72,000
2002/05/16 131 136 131 136 39,000
2002/05/15 133 139 131 131 102,000
2002/05/14 139 139 132 134 184,000
2002/05/13 140 143 136 136 194,000
2002/05/10 140 145 136 142 450,000
2002/05/09 137 140 133 140 429,000
2002/05/08 121 145 120 140 1,134,000
2002/05/07 120 123 118 120 84,000
2002/05/02 120 120 116 116 34,000
2002/05/01 118 119 117 117 14,000
2002/04/30 117 119 116 119 14,000
2002/04/26 120 120 118 118 39,000
2002/04/25 120 120 120 120 35,000
2002/04/24 118 120 118 120 62,000
2002/04/23 119 119 117 118 10,000
2002/04/22 120 120 116 119 25,000
2002/04/19 116 119 116 119 9,000
2002/04/18 117 117 115 116 19,000
2002/04/17 118 118 117 117 6,000
2002/04/16 118 119 116 118 41,000
2002/04/15 120 120 119 120 20,000
2002/04/12 116 118 115 118 13,000
2002/04/11 118 118 117 117 25,000
2002/04/10 114 122 114 122 52,000
2002/04/09 120 120 116 117 40,000
2002/04/08 117 118 117 118 10,000
2002/04/05 122 122 116 116 12,000
2002/04/04 113 120 113 117 24,000
2002/04/03 113 114 110 114 19,000
2002/04/02 111 113 111 111 10,000
2002/04/01 118 118 110 110 25,000
2002/03/29 119 119 115 116 23,000
2002/03/28 121 121 118 120 12,000
2002/03/27 120 120 118 120 49,000
2002/03/26 118 118 117 117 16,000
2002/03/25 120 121 117 118 82,000
2002/03/22 120 120 117 120 67,000
2002/03/20 122 122 120 122 14,000
2002/03/19 120 122 120 122 13,000
2002/03/18 118 121 118 118 37,000
2002/03/15 120 121 119 119 38,000
2002/03/14 120 121 119 121 23,000
2002/03/13 121 122 119 122 85,000
2002/03/12 125 125 122 123 47,000
2002/03/11 121 124 121 124 30,000
2002/03/08 120 123 120 122 86,000
2002/03/07 121 121 120 121 18,000
2002/03/06 123 125 120 123 36,000
2002/03/05 128 128 125 125 57,000
2002/03/04 124 128 124 126 71,000
2002/03/01 121 121 117 120 43,000
2002/02/28 122 122 118 118 33,000
2002/02/27 112 118 112 118 50,000
2002/02/26 119 119 114 116 30,000
2002/02/25 116 117 112 115 53,000
2002/02/22 114 116 113 116 15,000
2002/02/21 116 116 113 113 23,000
2002/02/20 117 117 111 114 77,000
2002/02/19 121 121 115 119 55,000
2002/02/18 125 125 116 116 163,000
2002/02/15 125 129 123 125 455,000
2002/02/14 118 122 117 120 181,000
2002/02/13 110 118 109 118 128,000
2002/02/12 112 112 106 110 72,000
2002/02/08 102 110 101 110 110,000
2002/02/07 100 103 100 103 63,000
2002/02/06 100 101 100 101 50,000
2002/02/05 101 101 100 100 21,000
2002/02/04 103 103 100 100 26,000
2002/02/01 103 104 102 102 37,000
2002/01/31 103 103 101 102 75,000
2002/01/30 104 105 103 105 48,000
2002/01/29 105 106 105 106 20,000
2002/01/28 108 108 105 107 24,000
2002/01/25 109 109 104 106 93,000
2002/01/24 105 107 104 107 63,000
2002/01/23 106 107 105 105 27,000
2002/01/22 113 113 106 108 26,000
2002/01/21 105 111 105 111 30,000
2002/01/18 106 110 104 110 21,000
2002/01/17 103 106 101 106 55,000
2002/01/16 109 110 108 108 48,000
2002/01/15 109 111 109 109 33,000
2002/01/11 110 115 109 114 45,000
2002/01/10 109 115 109 110 34,000
2002/01/09 110 110 107 109 42,000
2002/01/08 111 111 109 109 50,000
2002/01/07 115 115 111 114 36,000
2002/01/04 110 113 108 113 28,000

このページの先頭へ