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
2020/12/30 6,810 6,880 6,780 6,810 121,300
2020/12/29 6,850 6,930 6,760 6,880 142,300
2020/12/28 6,810 6,920 6,760 6,850 127,400
2020/12/25 6,800 6,850 6,780 6,800 61,200
2020/12/24 6,920 6,920 6,790 6,830 85,100
2020/12/23 6,950 7,020 6,760 6,860 295,200
2020/12/22 7,050 7,070 6,840 6,900 442,100
2020/12/21 7,300 7,360 7,260 7,320 128,100
2020/12/18 7,270 7,320 7,190 7,250 177,600
2020/12/17 7,180 7,230 7,070 7,210 88,500
2020/12/16 7,190 7,260 7,180 7,200 89,600
2020/12/15 7,160 7,240 7,130 7,170 85,800
2020/12/14 7,190 7,280 7,140 7,160 100,800
2020/12/11 7,050 7,190 7,000 7,170 117,300
2020/12/10 7,070 7,100 6,990 7,080 90,800
2020/12/09 6,780 7,100 6,780 7,090 202,500
2020/12/08 6,760 6,930 6,710 6,820 186,400
2020/12/07 6,780 6,790 6,680 6,730 177,500
2020/12/04 6,930 7,010 6,840 6,840 91,000
2020/12/03 6,860 6,960 6,790 6,920 157,400
2020/12/02 6,950 7,030 6,880 6,940 180,700
2020/12/01 6,980 7,060 6,880 7,000 176,300
2020/11/30 7,110 7,160 6,990 7,020 220,200
2020/11/27 7,150 7,240 7,100 7,210 174,000
2020/11/26 6,970 7,160 6,940 7,100 147,500
2020/11/25 6,890 7,090 6,890 6,960 160,900
2020/11/24 6,760 6,900 6,730 6,830 175,300
2020/11/20 6,790 6,860 6,620 6,680 165,900
2020/11/19 6,630 6,730 6,610 6,720 153,800
2020/11/18 6,830 6,830 6,600 6,630 207,400
2020/11/17 7,070 7,070 6,690 6,780 250,500
2020/11/16 6,950 7,150 6,920 7,100 164,700
2020/11/13 7,280 7,330 6,910 6,940 214,400
2020/11/12 7,240 7,300 7,160 7,230 144,700
2020/11/11 7,220 7,340 7,160 7,210 157,100
2020/11/10 7,380 7,480 7,170 7,240 260,600
2020/11/09 7,520 7,600 7,110 7,260 352,300
2020/11/06 8,200 8,360 6,980 7,450 955,100
2020/11/05 7,990 8,090 7,920 8,020 104,300
2020/11/04 7,850 7,970 7,810 7,910 82,600
2020/11/02 7,830 7,940 7,760 7,810 87,400
2020/10/30 7,950 7,950 7,710 7,770 121,500
2020/10/29 7,950 8,060 7,900 7,980 75,100
2020/10/28 8,000 8,080 7,920 8,060 81,900
2020/10/27 7,920 8,000 7,810 8,000 84,800
2020/10/26 8,120 8,150 7,930 7,990 71,100
2020/10/23 8,090 8,150 7,930 8,050 119,600
2020/10/22 8,200 8,230 8,100 8,120 88,800
2020/10/21 8,300 8,410 8,300 8,310 98,000
2020/10/20 8,500 8,580 8,240 8,280 131,400
2020/10/19 8,140 8,240 8,060 8,200 76,300
2020/10/16 8,200 8,250 8,130 8,140 67,600
2020/10/15 8,350 8,400 8,200 8,230 88,400
2020/10/14 8,220 8,430 8,210 8,390 113,400
2020/10/13 8,220 8,330 8,150 8,270 99,000
2020/10/12 8,280 8,330 8,210 8,260 67,000
2020/10/09 8,240 8,340 8,170 8,280 68,200
2020/10/08 8,200 8,240 8,130 8,210 72,700
2020/10/07 8,220 8,250 8,110 8,160 80,700
2020/10/06 8,120 8,270 8,120 8,220 89,800
2020/10/05 8,300 8,410 8,200 8,230 105,600
2020/10/02 8,440 8,510 8,270 8,280 151,400
2020/09/30 8,500 8,630 8,340 8,340 190,900
2020/09/29 8,280 8,450 8,220 8,420 145,100
2020/09/28 8,190 8,360 8,160 8,360 256,700
2020/09/25 7,840 8,130 7,840 8,100 192,400
2020/09/24 7,830 7,970 7,820 7,840 111,700
2020/09/23 7,720 7,990 7,710 7,870 110,800
2020/09/18 7,820 7,850 7,730 7,760 136,300
2020/09/17 7,740 7,850 7,700 7,830 91,500
2020/09/16 7,840 7,940 7,690 7,740 122,900
2020/09/15 7,960 7,980 7,880 7,880 71,600
2020/09/14 7,820 8,000 7,800 7,880 120,000
2020/09/11 7,630 7,800 7,580 7,770 111,600
2020/09/10 7,710 7,750 7,560 7,580 149,800
2020/09/09 7,750 7,800 7,700 7,750 119,400
2020/09/08 7,780 7,930 7,730 7,900 191,500
2020/09/07 7,660 7,890 7,600 7,790 162,100
2020/09/04 7,670 7,730 7,590 7,660 95,000
2020/09/03 7,700 7,800 7,600 7,760 115,300
2020/09/02 7,620 7,650 7,540 7,650 74,200
2020/09/01 7,590 7,650 7,480 7,580 78,500
2020/08/31 7,620 7,760 7,620 7,650 104,100
2020/08/28 7,690 7,750 7,440 7,560 171,300
2020/08/27 7,700 7,820 7,660 7,690 130,000
2020/08/26 7,650 7,750 7,590 7,710 120,200
2020/08/25 7,500 7,720 7,500 7,670 232,800
2020/08/24 7,250 7,530 7,200 7,530 201,200
2020/08/21 7,020 7,290 7,020 7,140 194,100
2020/08/20 7,200 7,240 6,960 6,980 232,600
2020/08/19 7,300 7,300 7,070 7,270 196,800
2020/08/18 7,040 7,330 7,030 7,270 414,700
2020/08/17 7,010 7,010 6,810 6,840 124,200
2020/08/14 7,030 7,060 6,930 6,960 161,100
2020/08/13 6,840 6,990 6,830 6,980 155,100
2020/08/12 6,730 6,910 6,650 6,830 206,900
2020/08/11 6,860 7,030 6,740 6,820 169,400
2020/08/07 6,670 7,050 6,610 6,840 545,500
2020/08/06 6,470 6,490 6,290 6,370 194,800
2020/08/05 6,400 6,600 6,400 6,570 112,000
2020/08/04 6,520 6,620 6,440 6,500 121,500
2020/08/03 6,360 6,490 6,270 6,450 106,300
2020/07/31 6,370 6,370 6,090 6,270 153,900
2020/07/30 6,470 6,560 6,330 6,340 95,300
2020/07/29 6,470 6,530 6,440 6,470 56,800
2020/07/28 6,540 6,550 6,430 6,470 115,000
2020/07/27 6,370 6,620 6,300 6,610 125,900
2020/07/22 6,590 6,600 6,470 6,470 82,900
2020/07/21 6,700 6,700 6,550 6,640 76,100
2020/07/20 6,680 6,690 6,560 6,620 55,000
2020/07/17 6,570 6,670 6,570 6,650 72,200
2020/07/16 6,560 6,780 6,560 6,630 129,600
2020/07/15 6,570 6,640 6,520 6,600 131,000
2020/07/14 6,660 6,660 6,470 6,520 126,600
2020/07/13 6,670 6,670 6,540 6,620 70,500
2020/07/10 6,600 6,690 6,500 6,500 111,400
2020/07/09 6,630 6,720 6,590 6,660 114,200
2020/07/08 6,880 6,890 6,690 6,700 107,700
2020/07/07 6,790 6,880 6,660 6,880 160,500
2020/07/06 6,880 7,060 6,820 6,890 186,300
2020/07/03 6,610 6,790 6,540 6,710 128,500
2020/07/02 6,880 6,900 6,550 6,550 176,200
2020/07/01 7,100 7,100 6,790 6,790 195,500
2020/06/30 7,290 7,290 7,010 7,040 179,500
2020/06/29 7,090 7,290 7,060 7,170 138,600
2020/06/26 7,160 7,250 7,110 7,230 160,400
2020/06/25 7,080 7,200 7,070 7,130 123,900
2020/06/24 7,110 7,240 7,080 7,150 162,900
2020/06/23 7,170 7,380 7,140 7,180 276,100
2020/06/22 6,780 7,250 6,730 7,120 400,400
2020/06/19 6,540 6,810 6,500 6,720 251,000
2020/06/18 6,490 6,600 6,450 6,560 87,400
2020/06/17 6,450 6,580 6,410 6,500 147,100
2020/06/16 6,310 6,560 6,280 6,540 191,900
2020/06/15 6,370 6,450 6,190 6,190 208,200
2020/06/12 6,400 6,600 6,390 6,470 204,600
2020/06/11 6,670 6,680 6,570 6,580 122,500
2020/06/10 6,690 6,830 6,630 6,690 168,600
2020/06/09 6,560 6,710 6,490 6,690 155,000
2020/06/08 6,720 6,730 6,530 6,600 174,300
2020/06/05 6,720 6,760 6,570 6,640 147,000
2020/06/04 6,920 6,920 6,670 6,800 147,800
2020/06/03 6,890 6,900 6,730 6,860 145,400
2020/06/02 6,870 6,870 6,740 6,810 189,200
2020/06/01 6,940 7,010 6,780 6,850 225,400
2020/05/29 6,710 6,970 6,710 6,890 248,100
2020/05/28 6,630 6,870 6,580 6,850 344,800
2020/05/27 6,320 6,530 6,300 6,530 215,100
2020/05/26 6,120 6,390 6,080 6,300 390,000
2020/05/25 6,040 6,280 6,010 6,070 352,700
2020/05/22 5,840 6,040 5,810 6,020 175,700
2020/05/21 5,950 6,010 5,780 5,890 189,100
2020/05/20 5,720 5,940 5,680 5,910 219,900
2020/05/19 5,860 5,980 5,780 5,800 254,100
2020/05/18 5,890 5,940 5,630 5,660 182,100
2020/05/15 5,580 5,880 5,320 5,800 568,700
2020/05/14 5,610 5,840 5,610 5,670 276,300
2020/05/13 5,610 5,780 5,590 5,650 188,600
2020/05/12 5,980 5,990 5,680 5,700 254,800
2020/05/11 5,740 5,910 5,730 5,910 157,000
2020/05/08 5,570 5,710 5,520 5,670 175,200
2020/05/07 5,660 5,710 5,410 5,470 183,400
2020/05/01 5,790 5,840 5,610 5,680 122,300
2020/04/30 5,650 5,950 5,650 5,830 199,700
2020/04/28 5,700 5,760 5,520 5,570 320,500
2020/04/27 5,510 5,660 5,460 5,630 115,400
2020/04/24 5,560 5,560 5,420 5,480 100,600
2020/04/23 5,460 5,550 5,420 5,550 107,900
2020/04/22 5,490 5,560 5,420 5,470 134,300
2020/04/21 5,610 5,660 5,460 5,550 172,300
2020/04/20 5,490 5,740 5,490 5,720 187,700
2020/04/17 5,400 5,570 5,380 5,540 644,200
2020/04/16 5,650 5,680 5,270 5,300 487,800
2020/04/15 5,440 5,780 5,440 5,700 304,300
2020/04/14 5,450 5,500 5,340 5,420 368,900
2020/04/13 5,500 5,560 5,410 5,500 174,000
2020/04/10 5,690 5,720 5,430 5,560 294,500
2020/04/09 5,580 5,680 5,560 5,660 297,800
2020/04/08 5,590 5,670 5,520 5,600 271,600
2020/04/07 5,950 5,990 5,500 5,570 348,900
2020/04/06 5,520 5,800 5,380 5,770 209,700
2020/04/03 5,550 5,780 5,500 5,530 144,100
2020/04/02 5,680 5,760 5,540 5,600 204,200
2020/04/01 5,930 5,980 5,600 5,680 266,400
2020/03/31 6,240 6,240 5,970 6,020 337,700
2020/03/30 5,970 6,250 5,930 6,250 257,700
2020/03/27 6,240 6,270 5,980 6,070 509,800
2020/03/26 6,340 6,520 6,070 6,140 492,600
2020/03/25 6,660 6,670 6,330 6,420 466,900
2020/03/24 6,640 6,730 6,350 6,560 320,800
2020/03/23 6,940 7,110 6,080 6,440 723,300
2020/03/19 7,250 7,750 6,950 6,970 723,600
2020/03/18 6,690 7,360 6,690 6,970 604,200
2020/03/17 5,750 6,690 5,740 6,650 384,200
2020/03/16 5,980 6,180 5,900 5,990 255,900
2020/03/13 5,760 6,010 5,510 5,920 425,900
2020/03/12 6,440 6,490 6,230 6,260 431,200
2020/03/11 6,630 6,800 6,620 6,630 260,900
2020/03/10 6,420 6,700 6,100 6,630 387,400
2020/03/09 6,560 6,630 6,430 6,560 392,100
2020/03/06 6,820 6,860 6,710 6,750 150,400
2020/03/05 6,950 6,960 6,840 6,920 152,300
2020/03/04 6,550 6,920 6,550 6,820 211,300
2020/03/03 7,010 7,030 6,640 6,640 209,900
2020/03/02 6,480 6,880 6,480 6,760 315,000
2020/02/28 6,720 6,770 6,550 6,580 524,400
2020/02/27 7,000 7,090 6,890 6,910 277,400
2020/02/26 6,900 7,000 6,880 6,950 285,100
2020/02/25 6,650 6,980 6,640 6,920 339,700
2020/02/21 7,130 7,270 7,110 7,150 171,900
2020/02/20 7,250 7,300 7,140 7,170 171,100
2020/02/19 7,200 7,320 7,180 7,230 171,200
2020/02/18 7,210 7,230 7,100 7,160 188,000
2020/02/17 7,230 7,240 7,130 7,200 144,700
2020/02/14 7,230 7,350 7,170 7,310 161,900
2020/02/13 7,400 7,490 7,280 7,350 243,700
2020/02/12 7,100 7,430 7,080 7,380 491,200
2020/02/10 7,100 7,250 7,000 7,080 536,000
2020/02/07 6,860 6,860 6,620 6,650 321,800
2020/02/06 6,810 6,820 6,730 6,790 245,300
2020/02/05 6,750 6,840 6,640 6,650 212,000
2020/02/04 6,580 6,700 6,510 6,680 152,500
2020/02/03 6,550 6,630 6,490 6,540 322,200
2020/01/31 6,660 6,790 6,660 6,720 190,500
2020/01/30 6,770 6,870 6,630 6,690 231,600
2020/01/29 6,710 6,790 6,660 6,750 163,300
2020/01/28 6,630 6,820 6,620 6,710 244,400
2020/01/27 6,700 6,770 6,640 6,660 221,900
2020/01/24 7,030 7,030 6,920 6,930 183,300
2020/01/23 7,160 7,220 7,080 7,090 123,900
2020/01/22 7,160 7,210 7,050 7,200 168,900
2020/01/21 7,350 7,370 7,230 7,230 163,900
2020/01/20 7,430 7,490 7,320 7,350 128,400
2020/01/17 7,640 7,650 7,410 7,440 245,900
2020/01/16 7,940 7,950 7,600 7,640 299,300
2020/01/15 8,000 8,000 7,880 7,910 101,700
2020/01/14 8,040 8,100 7,930 8,040 212,800
2020/01/10 8,110 8,230 7,900 7,900 176,700
2020/01/09 8,060 8,130 7,980 8,090 151,300
2020/01/08 7,960 8,040 7,730 7,950 231,100
2020/01/07 7,900 8,230 7,880 8,100 217,000
2020/01/06 7,810 7,920 7,780 7,800 171,100

このページの先頭へ