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
2019/12/30 8,150 8,150 8,000 8,020 78,200
2019/12/27 8,180 8,320 8,140 8,140 131,100
2019/12/26 7,900 8,070 7,840 8,070 118,300
2019/12/25 7,990 8,000 7,900 7,900 76,400
2019/12/24 7,940 8,030 7,940 7,990 82,800
2019/12/23 7,990 8,130 7,970 8,000 105,900
2019/12/20 7,870 7,990 7,820 7,950 130,200
2019/12/19 8,000 8,060 7,840 7,870 98,800
2019/12/18 8,130 8,130 7,910 8,000 129,500
2019/12/17 8,120 8,150 8,000 8,150 114,700
2019/12/16 7,940 8,190 7,940 8,080 147,200
2019/12/13 8,170 8,180 7,900 7,940 195,400
2019/12/12 8,270 8,270 8,040 8,040 174,400
2019/12/11 8,410 8,460 8,250 8,290 164,800
2019/12/10 8,230 8,470 8,230 8,360 272,000
2019/12/09 7,950 8,340 7,910 8,250 469,600
2019/12/06 7,650 7,780 7,600 7,710 255,000
2019/12/05 7,650 7,690 7,480 7,540 149,000
2019/12/04 7,790 7,790 7,560 7,590 211,500
2019/12/03 7,860 7,940 7,820 7,880 128,100
2019/12/02 7,900 7,950 7,870 7,940 110,000
2019/11/29 7,910 7,970 7,850 7,910 168,900
2019/11/28 8,030 8,080 7,790 7,870 167,900
2019/11/27 7,840 7,980 7,770 7,950 238,200
2019/11/26 7,580 7,800 7,540 7,770 283,100
2019/11/25 7,500 7,530 7,440 7,520 94,500
2019/11/22 7,540 7,590 7,470 7,490 121,500
2019/11/21 7,400 7,560 7,310 7,540 164,100
2019/11/20 7,400 7,490 7,390 7,460 102,500
2019/11/19 7,560 7,630 7,390 7,440 157,500
2019/11/18 7,520 7,550 7,410 7,470 134,200
2019/11/15 7,440 7,600 7,400 7,490 163,600
2019/11/14 7,720 7,720 7,310 7,320 409,600
2019/11/13 7,680 7,800 7,620 7,780 210,900
2019/11/12 7,620 7,720 7,570 7,680 221,200
2019/11/11 7,680 7,760 7,590 7,680 167,500
2019/11/08 7,800 7,810 7,610 7,640 273,000
2019/11/07 8,020 8,020 7,560 7,780 461,100
2019/11/06 8,500 8,620 7,680 7,870 1,090,500
2019/11/05 8,390 8,430 8,160 8,380 239,000
2019/11/01 8,230 8,290 8,160 8,270 145,800
2019/10/31 8,300 8,360 8,200 8,310 155,000
2019/10/30 8,150 8,340 8,070 8,270 250,300
2019/10/29 8,100 8,160 8,040 8,130 143,300
2019/10/28 8,030 8,080 7,920 8,080 121,200
2019/10/25 8,050 8,150 8,020 8,080 100,500
2019/10/24 8,080 8,160 8,010 8,010 95,800
2019/10/23 7,940 8,120 7,740 8,090 251,500
2019/10/21 8,360 8,370 7,950 7,980 323,600
2019/10/18 8,620 8,720 8,440 8,440 138,800
2019/10/17 8,500 8,640 8,400 8,540 130,100
2019/10/16 8,470 8,620 8,410 8,460 182,600
2019/10/15 8,670 8,690 8,360 8,390 190,300
2019/10/11 8,500 8,570 8,320 8,540 143,100
2019/10/10 8,640 8,670 8,450 8,450 166,800
2019/10/09 8,780 8,840 8,580 8,670 269,700
2019/10/08 8,610 8,900 8,610 8,900 319,500
2019/10/07 8,630 8,680 8,460 8,470 147,800
2019/10/04 8,640 8,700 8,430 8,560 213,200
2019/10/03 8,580 8,900 8,530 8,700 228,800
2019/10/02 8,800 8,880 8,670 8,730 174,600
2019/10/01 9,250 9,260 8,550 8,750 491,600
2019/09/30 9,230 9,500 9,120 9,260 387,100
2019/09/27 9,220 9,370 9,040 9,200 216,400
2019/09/27 1 -> 2.00 分割
2019/09/26 18,530 18,560 18,150 18,340 140,500
2019/09/25 18,570 18,780 18,370 18,540 139,100
2019/09/24 18,090 18,540 18,010 18,500 189,300
2019/09/20 17,900 18,140 17,780 18,090 274,900
2019/09/19 17,400 17,820 17,340 17,800 159,900
2019/09/18 17,450 17,770 17,080 17,320 218,900
2019/09/17 17,000 17,440 16,860 17,330 126,700
2019/09/13 16,860 17,170 16,650 17,050 223,600
2019/09/12 16,440 16,750 16,350 16,700 143,500
2019/09/11 16,450 16,460 15,760 16,210 154,100
2019/09/10 16,540 16,610 16,360 16,450 136,500
2019/09/09 15,930 16,710 15,900 16,630 184,600
2019/09/06 16,140 16,190 15,730 15,890 141,900
2019/09/05 15,190 16,190 15,110 16,090 282,100
2019/09/04 14,770 15,070 14,720 15,010 114,600
2019/09/03 14,620 14,820 14,570 14,740 59,400
2019/09/02 14,480 14,770 14,450 14,620 75,700
2019/08/30 14,600 14,770 14,480 14,670 104,000
2019/08/29 14,620 14,790 14,460 14,460 279,200
2019/08/28 14,610 14,860 14,480 14,540 83,500
2019/08/27 14,730 14,790 14,430 14,560 75,000
2019/08/26 14,340 14,680 14,280 14,530 69,100
2019/08/23 14,740 14,740 14,420 14,670 89,600
2019/08/22 14,980 15,120 14,770 14,800 86,700
2019/08/21 14,880 14,940 14,720 14,870 65,200
2019/08/20 14,570 15,020 14,490 14,940 133,100
2019/08/19 14,910 14,940 14,410 14,410 92,500
2019/08/16 14,720 14,810 14,310 14,650 139,100
2019/08/15 14,780 15,060 14,710 14,800 106,200
2019/08/14 15,040 15,240 14,870 15,180 104,600
2019/08/13 14,440 15,040 14,410 14,850 138,200
2019/08/09 14,560 14,900 14,420 14,520 152,500
2019/08/08 14,540 14,620 13,740 14,290 277,300
2019/08/07 15,350 15,620 14,320 14,480 340,400
2019/08/06 15,960 16,060 15,250 15,430 257,900
2019/08/05 16,300 17,060 15,920 16,400 468,900
2019/08/02 15,000 15,530 14,960 15,160 157,600
2019/08/01 14,970 15,080 14,680 15,080 135,000
2019/07/31 15,480 15,560 15,020 15,080 138,600
2019/07/30 15,350 15,530 15,200 15,440 84,300
2019/07/29 14,990 15,230 14,910 15,210 55,000
2019/07/26 14,890 15,150 14,820 14,990 69,600
2019/07/25 14,930 15,170 14,890 14,950 103,600
2019/07/24 14,820 14,900 14,610 14,800 153,100
2019/07/23 14,300 14,850 14,280 14,770 224,100
2019/07/22 14,040 14,220 13,900 14,050 85,800
2019/07/19 13,700 14,090 13,700 14,040 135,100
2019/07/18 14,010 14,200 13,670 13,700 127,900
2019/07/17 13,850 14,220 13,810 14,110 153,200
2019/07/16 13,710 13,850 13,610 13,790 48,900
2019/07/12 13,760 13,950 13,720 13,820 82,000
2019/07/11 13,680 13,990 13,620 13,800 86,800
2019/07/10 13,500 13,790 13,320 13,720 113,000
2019/07/09 13,910 13,910 13,590 13,740 59,300
2019/07/08 14,070 14,130 13,650 13,800 104,200
2019/07/05 14,040 14,210 13,900 14,130 65,400
2019/07/04 13,900 14,210 13,860 14,170 93,200
2019/07/03 14,430 14,490 13,660 13,790 199,000
2019/07/02 13,910 14,430 13,890 14,350 162,100
2019/07/01 13,590 14,090 13,590 14,080 163,200
2019/06/28 13,590 13,610 13,250 13,510 165,900
2019/06/27 13,850 13,880 13,180 13,590 153,300
2019/06/26 14,310 14,390 13,650 13,760 169,600
2019/06/25 14,090 14,490 14,020 14,390 165,900
2019/06/24 13,500 14,270 13,440 14,250 190,000
2019/06/21 14,710 14,860 13,300 13,360 279,900
2019/06/20 13,990 14,320 13,890 14,300 116,700
2019/06/19 13,670 13,980 13,670 13,930 86,500
2019/06/18 13,640 13,930 13,570 13,660 86,000
2019/06/17 13,920 13,970 13,490 13,640 92,100
2019/06/14 13,980 14,190 13,890 13,960 101,200
2019/06/13 13,850 14,080 13,620 13,790 80,600
2019/06/12 14,000 14,090 13,780 13,850 83,500
2019/06/11 13,980 14,010 13,570 13,850 92,300
2019/06/10 13,880 14,100 13,750 13,910 108,000
2019/06/07 13,930 13,950 13,380 13,530 170,200
2019/06/06 14,400 14,570 13,960 14,000 139,100
2019/06/05 14,020 14,410 13,900 14,280 144,400
2019/06/04 13,800 13,940 13,620 13,730 114,500
2019/06/03 13,570 14,030 13,560 13,720 135,700
2019/05/31 13,900 14,030 13,710 13,840 198,400
2019/05/30 14,900 14,910 13,940 14,100 209,700
2019/05/29 14,760 14,990 14,440 14,760 148,500
2019/05/28 14,920 15,330 14,810 14,870 144,800
2019/05/27 15,450 15,470 14,630 15,060 219,900
2019/05/24 16,130 16,250 15,160 15,470 244,600
2019/05/23 16,200 16,420 15,940 16,380 142,500
2019/05/22 16,340 16,630 16,100 16,220 213,500
2019/05/21 15,310 16,060 15,310 16,030 169,600
2019/05/20 15,600 15,870 15,160 15,390 181,200
2019/05/17 15,530 16,260 15,430 16,000 243,700
2019/05/16 14,820 15,600 14,740 15,310 203,000
2019/05/15 15,500 15,790 14,660 14,840 219,900
2019/05/14 16,990 18,070 14,860 14,970 787,500
2019/05/13 17,690 17,700 17,130 17,390 133,000
2019/05/10 17,580 17,970 17,450 17,630 170,800
2019/05/09 17,700 17,780 17,350 17,380 101,300
2019/05/08 17,890 17,980 17,670 17,810 118,800
2019/05/07 17,900 18,270 17,780 17,960 152,200
2019/04/26 17,790 17,830 17,440 17,720 114,400
2019/04/25 17,590 17,700 17,510 17,700 90,500
2019/04/24 17,720 18,010 17,590 17,590 115,600
2019/04/23 17,280 17,800 17,230 17,610 142,900
2019/04/22 17,200 17,400 17,100 17,350 69,400
2019/04/19 17,530 17,650 17,290 17,400 95,900
2019/04/18 17,600 17,680 17,370 17,530 108,100
2019/04/17 17,350 17,600 17,200 17,550 170,500
2019/04/16 17,430 17,900 17,230 17,280 192,600
2019/04/15 18,110 18,230 17,170 17,510 262,600
2019/04/12 17,680 17,880 17,480 17,870 173,300
2019/04/11 17,140 17,480 17,140 17,400 168,500
2019/04/10 16,850 17,130 16,770 17,060 134,500
2019/04/09 17,010 17,080 16,850 16,990 127,400
2019/04/08 16,500 16,960 16,430 16,870 144,500
2019/04/05 16,660 16,710 16,370 16,530 116,900
2019/04/04 16,100 16,610 16,010 16,580 160,600
2019/04/03 16,090 16,220 15,900 16,150 108,700
2019/04/02 16,100 16,110 15,930 16,100 125,600
2019/04/01 16,300 16,450 15,990 16,130 180,600
2019/03/29 15,790 16,120 15,670 16,120 214,700
2019/03/28 15,460 15,880 15,310 15,640 158,400
2019/03/27 15,190 15,560 15,140 15,520 181,200
2019/03/26 14,690 14,990 14,690 14,980 170,000
2019/03/25 14,350 14,580 14,230 14,570 72,500
2019/03/22 14,600 14,820 14,510 14,580 124,900
2019/03/20 14,200 14,480 14,180 14,480 89,100
2019/03/19 14,120 14,270 13,860 14,180 111,200
2019/03/18 14,600 14,620 14,040 14,160 143,200
2019/03/15 14,540 14,790 14,310 14,390 340,500
2019/03/14 14,800 14,920 14,450 14,470 91,200
2019/03/13 14,990 15,060 14,620 14,740 119,000
2019/03/12 14,630 14,980 14,600 14,970 200,000
2019/03/11 14,150 14,600 14,090 14,500 127,600
2019/03/08 14,060 14,180 13,970 14,100 89,500
2019/03/07 14,080 14,230 13,860 14,220 74,900
2019/03/06 14,200 14,270 13,950 14,080 88,400
2019/03/05 14,300 14,400 14,160 14,310 89,000
2019/03/04 13,970 14,350 13,960 14,300 115,700
2019/03/01 13,500 13,900 13,430 13,820 115,700
2019/02/28 13,550 13,640 13,450 13,560 67,800
2019/02/27 13,690 13,690 13,320 13,550 97,200
2019/02/26 13,640 13,810 13,510 13,610 88,100
2019/02/25 13,850 13,930 13,590 13,680 118,600
2019/02/22 13,690 13,850 13,650 13,790 92,300
2019/02/21 13,810 13,900 13,680 13,690 118,000
2019/02/20 13,460 13,900 13,450 13,690 197,400
2019/02/19 13,100 13,350 13,100 13,270 115,600
2019/02/18 13,450 13,540 13,040 13,110 175,600
2019/02/15 13,310 13,460 13,120 13,340 173,300
2019/02/14 12,890 13,360 12,890 13,310 223,500
2019/02/13 12,720 13,270 12,640 12,720 321,300
2019/02/12 12,000 12,820 11,540 12,710 509,900
2019/02/08 10,610 10,710 10,210 10,610 212,500
2019/02/07 10,780 10,830 10,640 10,760 69,300
2019/02/06 11,060 11,060 10,620 10,790 109,500
2019/02/05 10,920 11,170 10,820 11,120 92,700
2019/02/04 11,060 11,290 10,740 10,920 149,300
2019/02/01 10,800 11,110 10,800 11,060 127,900
2019/01/31 10,470 10,730 10,450 10,720 166,200
2019/01/30 10,590 10,590 10,330 10,350 97,200
2019/01/29 10,530 10,680 10,410 10,580 114,200
2019/01/28 10,460 10,670 10,340 10,590 68,400
2019/01/25 10,310 10,640 10,270 10,400 86,900
2019/01/24 10,350 10,430 10,280 10,330 57,800
2019/01/23 10,410 10,540 10,290 10,410 56,900
2019/01/22 10,720 10,720 10,480 10,520 55,400
2019/01/21 10,770 10,860 10,540 10,600 64,700
2019/01/18 10,620 10,870 10,590 10,630 94,400
2019/01/17 10,490 10,750 10,390 10,600 112,200
2019/01/16 10,330 10,630 10,320 10,440 94,800
2019/01/15 10,270 10,620 10,250 10,360 95,100
2019/01/11 10,580 10,670 10,270 10,570 173,300
2019/01/10 10,880 10,920 10,580 10,630 176,700
2019/01/09 11,200 11,500 11,050 11,080 166,700
2019/01/08 11,200 11,300 10,910 11,090 169,800
2019/01/07 11,870 12,050 11,020 11,040 230,500
2019/01/04 11,450 11,600 11,130 11,540 217,300

このページの先頭へ