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 |