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
2004/12/30 285 285 280 281 279,000
2004/12/29 278 291 274 281 907,000
2004/12/28 280 281 273 278 894,000
2004/12/27 279 304 277 284 4,523,000
2004/12/24 273 284 273 276 1,015,000
2004/12/22 279 282 267 272 1,085,000
2004/12/21 284 284 275 276 1,166,000
2004/12/20 268 293 262 280 4,558,000
2004/12/17 279 282 267 270 4,108,000
2004/12/16 258 285 257 284 4,946,000
2004/12/15 254 257 250 257 448,000
2004/12/14 245 253 244 252 388,000
2004/12/13 244 255 243 245 610,000
2004/12/10 247 248 242 247 324,000
2004/12/09 249 249 241 242 477,000
2004/12/08 245 254 243 250 1,021,000
2004/12/07 257 271 249 251 8,771,000
2004/12/06 239 248 235 245 632,000
2004/12/03 239 241 235 238 365,000
2004/12/02 236 243 234 240 662,000
2004/12/01 237 239 232 234 467,000
2004/11/30 238 243 236 236 701,000
2004/11/29 236 244 234 241 979,000
2004/11/26 241 241 234 237 622,000
2004/11/25 234 244 230 243 1,513,000
2004/11/24 239 241 231 236 1,181,000
2004/11/22 249 249 237 239 2,014,000
2004/11/19 259 261 248 254 3,942,000
2004/11/18 237 256 236 254 9,069,000
2004/11/17 226 233 226 232 1,506,000
2004/11/16 232 234 224 226 3,026,000
2004/11/15 233 238 228 237 13,813,000
2004/11/12 205 235 205 228 23,268,000
2004/11/11 202 202 198 200 17,000
2004/11/10 198 202 198 202 35,000
2004/11/09 200 202 197 202 46,000
2004/11/08 200 200 197 197 8,000
2004/11/05 198 198 197 198 11,000
2004/11/04 200 200 195 197 63,000
2004/11/02 193 195 192 193 22,000
2004/11/01 200 200 194 196 25,000
2004/10/29 197 197 196 197 10,000
2004/10/28 200 200 196 197 11,000
2004/10/27 195 197 195 195 21,000
2004/10/26 201 201 195 199 42,000
2004/10/25 201 202 183 198 101,000
2004/10/22 199 201 199 200 15,000
2004/10/21 200 201 199 199 28,000
2004/10/20 199 201 198 200 17,000
2004/10/19 200 203 198 199 39,000
2004/10/18 200 203 199 199 28,000
2004/10/15 196 203 196 200 39,000
2004/10/14 204 204 199 200 63,000
2004/10/13 208 210 206 206 49,000
2004/10/12 215 215 209 209 22,000
2004/10/08 208 211 208 211 38,000
2004/10/07 213 216 211 211 121,000
2004/10/06 209 224 209 214 192,000
2004/10/05 208 210 203 208 98,000
2004/10/04 202 209 202 205 24,000
2004/10/01 198 201 196 199 37,000
2004/09/30 198 200 197 198 23,000
2004/09/29 196 200 194 200 35,000
2004/09/28 204 204 198 198 45,000
2004/09/27 205 210 203 203 44,000
2004/09/24 203 205 201 205 50,000
2004/09/22 199 204 199 203 39,000
2004/09/21 202 205 202 203 27,000
2004/09/17 202 206 195 202 56,000
2004/09/16 205 208 200 207 26,000
2004/09/15 208 208 201 201 74,000
2004/09/14 208 209 203 207 56,000
2004/09/13 210 211 207 210 36,000
2004/09/10 212 212 210 210 110,000
2004/09/09 213 215 210 213 20,000
2004/09/08 215 216 213 213 108,000
2004/09/07 213 213 210 213 76,000
2004/09/06 208 210 207 210 33,000
2004/09/03 209 209 207 207 33,000
2004/09/02 211 211 205 208 34,000
2004/09/01 206 211 203 209 68,000
2004/08/31 212 215 207 207 61,000
2004/08/30 216 216 207 209 72,000
2004/08/27 205 229 205 214 147,000
2004/08/26 210 211 207 207 38,000
2004/08/25 209 210 207 209 43,000
2004/08/24 209 212 207 207 58,000
2004/08/23 212 215 208 209 68,000
2004/08/20 201 208 201 206 77,000
2004/08/19 193 205 193 203 93,000
2004/08/18 197 198 191 194 98,000
2004/08/17 203 203 196 196 64,000
2004/08/16 204 208 195 201 198,000
2004/08/13 216 216 208 208 162,000
2004/08/12 220 221 218 218 70,000
2004/08/11 215 224 214 222 103,000
2004/08/10 221 223 218 218 174,000
2004/08/09 228 229 224 225 138,000
2004/08/06 229 233 229 233 181,000
2004/08/05 234 237 230 233 181,000
2004/08/04 236 237 228 237 154,000
2004/08/03 240 243 236 242 95,000
2004/08/02 238 250 238 243 180,000
2004/07/30 235 239 232 237 131,000
2004/07/29 237 237 232 234 103,000
2004/07/28 233 239 232 238 181,000
2004/07/27 241 243 230 235 320,000
2004/07/26 247 250 235 243 553,000
2004/07/23 251 255 237 248 1,010,000
2004/07/22 231 247 231 244 512,000
2004/07/21 224 244 222 240 834,000
2004/07/20 222 222 213 222 100,000
2004/07/16 213 220 212 220 145,000
2004/07/15 214 222 212 215 187,000
2004/07/14 228 229 216 216 345,000
2004/07/13 218 226 218 224 660,000
2004/07/12 219 219 214 216 207,000
2004/07/09 206 218 206 215 633,000
2004/07/08 202 215 202 210 775,000
2004/07/07 195 198 194 198 140,000
2004/07/06 196 201 196 199 130,000
2004/07/05 200 200 197 198 205,000
2004/07/02 200 201 198 201 182,000
2004/07/01 208 208 200 203 206,000
2004/06/30 207 210 206 206 163,000
2004/06/29 213 215 204 205 681,000
2004/06/28 194 213 194 211 978,000
2004/06/25 199 199 194 196 74,000
2004/06/24 196 197 193 194 64,000
2004/06/23 196 197 194 195 117,000
2004/06/22 195 195 191 195 51,000
2004/06/21 194 198 193 194 167,000
2004/06/18 195 195 192 192 133,000
2004/06/17 196 197 193 195 192,000
2004/06/16 200 202 196 199 415,000
2004/06/15 195 209 193 201 1,413,000
2004/06/14 183 192 180 187 446,000
2004/06/11 177 181 177 179 140,000
2004/06/10 180 181 178 178 49,000
2004/06/09 182 182 179 180 151,000
2004/06/08 180 181 180 180 134,000
2004/06/07 179 179 176 179 46,000
2004/06/04 175 179 175 179 58,000
2004/06/03 182 182 175 175 94,000
2004/06/02 176 183 176 180 58,000
2004/06/01 176 180 175 178 205,000
2004/05/31 175 176 171 175 92,000
2004/05/28 178 178 172 175 37,000
2004/05/27 172 178 171 175 54,000
2004/05/26 176 177 175 175 59,000
2004/05/25 169 176 169 176 80,000
2004/05/24 171 176 171 171 139,000
2004/05/21 165 173 165 171 131,000
2004/05/20 157 160 157 160 44,000
2004/05/19 158 160 150 160 87,000
2004/05/18 150 158 150 158 104,000
2004/05/17 167 167 152 158 88,000
2004/05/14 170 170 163 164 52,000
2004/05/13 173 176 167 167 116,000
2004/05/12 156 169 156 169 84,000
2004/05/11 143 165 143 156 160,000
2004/05/10 171 173 158 158 171,000
2004/05/07 173 179 170 175 179,000
2004/05/06 175 175 170 175 94,000
2004/04/30 171 172 167 172 71,000
2004/04/28 161 180 161 170 472,000
2004/04/27 173 173 168 171 71,000
2004/04/26 179 179 173 174 58,000
2004/04/23 178 179 175 177 98,000
2004/04/22 174 175 172 174 41,000
2004/04/21 171 173 171 173 44,000
2004/04/20 169 173 168 173 97,000
2004/04/19 178 179 168 174 108,000
2004/04/16 181 181 178 178 73,000
2004/04/15 186 186 178 181 148,000
2004/04/14 183 188 183 183 105,000
2004/04/13 186 186 180 184 66,000
2004/04/12 182 187 181 187 99,000
2004/04/09 187 187 180 187 126,000
2004/04/08 188 190 186 187 44,000
2004/04/07 185 188 184 187 53,000
2004/04/06 190 190 182 186 109,000
2004/04/05 179 195 177 188 215,000
2004/04/02 176 179 174 179 76,000
2004/04/01 181 181 174 174 152,000
2004/03/31 183 183 179 179 92,000
2004/03/30 184 184 182 183 47,000
2004/03/29 181 184 180 183 93,000
2004/03/26 183 184 181 183 72,000
2004/03/25 185 186 180 184 218,000
2004/03/24 180 186 179 182 158,000
2004/03/23 182 182 175 179 66,000
2004/03/22 183 183 180 181 73,000
2004/03/19 179 184 176 182 108,000
2004/03/18 178 182 177 180 163,000
2004/03/17 174 179 174 177 68,000
2004/03/16 177 177 173 176 139,000
2004/03/15 170 177 170 174 110,000
2004/03/12 170 171 168 169 141,000
2004/03/11 170 175 170 175 116,000
2004/03/10 172 176 172 174 99,000
2004/03/09 172 178 172 175 157,000
2004/03/08 166 175 166 171 141,000
2004/03/05 167 168 164 165 116,000
2004/03/04 166 168 162 165 130,000
2004/03/03 161 170 160 161 233,000
2004/03/02 159 160 157 160 79,000
2004/03/01 153 159 153 157 97,000
2004/02/27 155 157 153 154 97,000
2004/02/26 157 157 152 153 56,000
2004/02/25 154 157 151 156 76,000
2004/02/24 159 160 154 154 161,000
2004/02/23 154 161 151 159 310,000
2004/02/20 150 153 150 153 32,000
2004/02/19 150 154 150 153 65,000
2004/02/18 154 154 149 154 163,000
2004/02/17 150 153 149 151 173,000
2004/02/16 148 151 147 150 135,000
2004/02/13 144 152 143 147 266,000
2004/02/12 143 145 142 143 46,000
2004/02/10 144 146 142 143 43,000
2004/02/09 145 148 141 145 95,000
2004/02/06 141 143 139 141 25,000
2004/02/05 143 145 140 143 99,000
2004/02/04 147 147 143 143 72,000
2004/02/03 150 150 141 144 137,000
2004/02/02 145 151 145 149 312,000
2004/01/30 133 144 133 141 105,000
2004/01/29 134 134 130 132 199,000
2004/01/28 140 143 140 140 58,000
2004/01/27 145 145 143 143 43,000
2004/01/26 146 147 142 146 123,000
2004/01/23 150 150 146 147 49,000
2004/01/22 149 151 146 148 75,000
2004/01/21 145 152 145 151 158,000
2004/01/20 151 152 148 148 78,000
2004/01/19 152 153 150 150 60,000
2004/01/16 152 152 150 150 77,000
2004/01/15 155 156 150 155 170,000
2004/01/14 150 156 147 156 214,000
2004/01/13 148 159 145 157 505,000
2004/01/09 142 147 137 145 355,000
2004/01/08 129 135 129 133 317,000
2004/01/07 123 127 123 126 130,000
2004/01/06 126 129 124 124 89,000
2004/01/05 123 130 123 126 40,000

このページの先頭へ