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 |
|---|---|---|---|---|---|
| 2021/12/30 | 6,660 | 6,690 | 6,620 | 6,660 | 32,400 |
| 2021/12/29 | 6,690 | 6,790 | 6,650 | 6,710 | 52,100 |
| 2021/12/28 | 6,700 | 6,740 | 6,580 | 6,720 | 87,000 |
| 2021/12/27 | 6,650 | 6,650 | 6,580 | 6,610 | 39,700 |
| 2021/12/24 | 6,670 | 6,720 | 6,650 | 6,680 | 49,400 |
| 2021/12/23 | 6,660 | 6,740 | 6,640 | 6,650 | 69,400 |
| 2021/12/22 | 6,570 | 6,640 | 6,530 | 6,620 | 64,900 |
| 2021/12/21 | 6,450 | 6,560 | 6,420 | 6,530 | 81,900 |
| 2021/12/20 | 6,280 | 6,390 | 6,270 | 6,370 | 67,400 |
| 2021/12/17 | 6,550 | 6,570 | 6,350 | 6,370 | 103,000 |
| 2021/12/16 | 6,560 | 6,660 | 6,530 | 6,550 | 102,900 |
| 2021/12/15 | 6,450 | 6,500 | 6,360 | 6,410 | 74,700 |
| 2021/12/14 | 6,480 | 6,560 | 6,480 | 6,490 | 50,700 |
| 2021/12/13 | 6,550 | 6,580 | 6,460 | 6,490 | 47,100 |
| 2021/12/10 | 6,520 | 6,580 | 6,470 | 6,500 | 76,000 |
| 2021/12/09 | 6,680 | 6,700 | 6,460 | 6,510 | 175,200 |
| 2021/12/08 | 6,750 | 6,780 | 6,650 | 6,710 | 87,300 |
| 2021/12/07 | 6,660 | 6,770 | 6,610 | 6,750 | 74,100 |
| 2021/12/06 | 6,530 | 6,630 | 6,470 | 6,550 | 74,700 |
| 2021/12/03 | 6,360 | 6,560 | 6,350 | 6,550 | 74,900 |
| 2021/12/02 | 6,400 | 6,530 | 6,330 | 6,330 | 127,500 |
| 2021/12/01 | 6,410 | 6,480 | 6,260 | 6,420 | 118,700 |
| 2021/11/30 | 6,560 | 6,660 | 6,450 | 6,450 | 128,000 |
| 2021/11/29 | 6,600 | 6,660 | 6,490 | 6,490 | 90,200 |
| 2021/11/26 | 6,850 | 6,850 | 6,660 | 6,670 | 69,500 |
| 2021/11/25 | 6,930 | 7,000 | 6,850 | 6,850 | 36,200 |
| 2021/11/24 | 7,010 | 7,070 | 6,900 | 6,910 | 84,200 |
| 2021/11/22 | 7,110 | 7,110 | 7,030 | 7,030 | 50,900 |
| 2021/11/19 | 7,110 | 7,170 | 7,080 | 7,110 | 67,300 |
| 2021/11/18 | 7,180 | 7,280 | 7,130 | 7,140 | 55,700 |
| 2021/11/17 | 7,340 | 7,340 | 7,180 | 7,180 | 49,300 |
| 2021/11/16 | 7,140 | 7,380 | 7,140 | 7,330 | 68,400 |
| 2021/11/15 | 7,120 | 7,220 | 7,110 | 7,140 | 43,100 |
| 2021/11/12 | 7,040 | 7,260 | 7,030 | 7,140 | 61,900 |
| 2021/11/11 | 7,100 | 7,250 | 7,090 | 7,120 | 72,900 |
| 2021/11/10 | 7,220 | 7,280 | 7,040 | 7,200 | 97,900 |
| 2021/11/09 | 7,230 | 7,420 | 7,190 | 7,370 | 72,800 |
| 2021/11/08 | 7,360 | 7,410 | 7,210 | 7,270 | 162,300 |
| 2021/11/05 | 7,410 | 7,530 | 7,040 | 7,500 | 252,700 |
| 2021/11/04 | 7,270 | 7,440 | 7,210 | 7,420 | 124,900 |
| 2021/11/02 | 7,170 | 7,300 | 7,150 | 7,180 | 96,900 |
| 2021/11/01 | 7,040 | 7,150 | 6,960 | 7,150 | 106,900 |
| 2021/10/29 | 6,860 | 6,870 | 6,750 | 6,870 | 117,200 |
| 2021/10/28 | 6,670 | 6,790 | 6,630 | 6,760 | 467,500 |
| 2021/10/27 | 6,700 | 6,760 | 6,580 | 6,630 | 83,400 |
| 2021/10/26 | 6,610 | 6,710 | 6,580 | 6,680 | 86,400 |
| 2021/10/25 | 6,590 | 6,650 | 6,510 | 6,540 | 73,800 |
| 2021/10/22 | 6,620 | 6,700 | 6,550 | 6,560 | 92,300 |
| 2021/10/21 | 6,840 | 6,850 | 6,620 | 6,620 | 90,500 |
| 2021/10/20 | 6,920 | 6,990 | 6,860 | 6,860 | 65,600 |
| 2021/10/19 | 6,920 | 6,940 | 6,840 | 6,920 | 52,400 |
| 2021/10/18 | 7,000 | 7,000 | 6,820 | 6,870 | 99,500 |
| 2021/10/15 | 6,930 | 6,970 | 6,840 | 6,920 | 93,000 |
| 2021/10/14 | 6,800 | 6,880 | 6,760 | 6,830 | 71,300 |
| 2021/10/13 | 6,850 | 6,890 | 6,770 | 6,840 | 74,600 |
| 2021/10/12 | 6,860 | 6,890 | 6,730 | 6,750 | 64,000 |
| 2021/10/11 | 6,700 | 6,880 | 6,700 | 6,860 | 67,000 |
| 2021/10/08 | 6,750 | 6,750 | 6,640 | 6,690 | 115,700 |
| 2021/10/07 | 6,660 | 6,740 | 6,590 | 6,610 | 105,700 |
| 2021/10/06 | 6,850 | 6,980 | 6,710 | 6,730 | 100,000 |
| 2021/10/05 | 7,040 | 7,090 | 6,880 | 6,890 | 92,300 |
| 2021/10/04 | 7,170 | 7,190 | 7,120 | 7,180 | 53,700 |
| 2021/10/01 | 7,170 | 7,180 | 7,050 | 7,070 | 80,400 |
| 2021/09/30 | 7,190 | 7,340 | 7,190 | 7,290 | 77,400 |
| 2021/09/29 | 7,070 | 7,130 | 6,980 | 7,130 | 113,800 |
| 2021/09/28 | 7,240 | 7,240 | 7,040 | 7,160 | 80,900 |
| 2021/09/27 | 7,470 | 7,480 | 7,270 | 7,270 | 83,100 |
| 2021/09/24 | 7,340 | 7,480 | 7,330 | 7,480 | 94,000 |
| 2021/09/22 | 7,310 | 7,340 | 7,200 | 7,210 | 63,400 |
| 2021/09/21 | 7,330 | 7,380 | 7,270 | 7,330 | 68,800 |
| 2021/09/17 | 7,440 | 7,520 | 7,380 | 7,480 | 103,900 |
| 2021/09/16 | 7,360 | 7,460 | 7,330 | 7,380 | 82,400 |
| 2021/09/15 | 7,440 | 7,500 | 7,320 | 7,350 | 99,300 |
| 2021/09/14 | 7,400 | 7,450 | 7,310 | 7,450 | 88,000 |
| 2021/09/13 | 7,250 | 7,380 | 7,170 | 7,370 | 83,000 |
| 2021/09/10 | 7,300 | 7,350 | 7,250 | 7,320 | 193,300 |
| 2021/09/09 | 7,210 | 7,290 | 7,100 | 7,160 | 126,100 |
| 2021/09/08 | 7,040 | 7,110 | 6,990 | 7,080 | 66,300 |
| 2021/09/07 | 7,170 | 7,240 | 7,050 | 7,080 | 91,900 |
| 2021/09/06 | 7,020 | 7,130 | 7,020 | 7,070 | 98,200 |
| 2021/09/03 | 6,940 | 7,090 | 6,940 | 7,030 | 121,900 |
| 2021/09/02 | 6,950 | 7,070 | 6,850 | 6,890 | 123,600 |
| 2021/09/01 | 6,700 | 6,890 | 6,700 | 6,870 | 86,900 |
| 2021/08/31 | 6,450 | 6,780 | 6,450 | 6,730 | 121,200 |
| 2021/08/30 | 6,490 | 6,610 | 6,480 | 6,550 | 84,500 |
| 2021/08/27 | 6,380 | 6,480 | 6,370 | 6,470 | 57,500 |
| 2021/08/26 | 6,370 | 6,420 | 6,310 | 6,390 | 58,700 |
| 2021/08/25 | 6,380 | 6,410 | 6,290 | 6,340 | 79,300 |
| 2021/08/24 | 6,360 | 6,420 | 6,350 | 6,410 | 54,800 |
| 2021/08/23 | 6,500 | 6,530 | 6,350 | 6,380 | 59,300 |
| 2021/08/20 | 6,560 | 6,580 | 6,400 | 6,410 | 69,600 |
| 2021/08/19 | 6,480 | 6,570 | 6,460 | 6,540 | 71,800 |
| 2021/08/18 | 6,440 | 6,510 | 6,390 | 6,460 | 65,600 |
| 2021/08/17 | 6,620 | 6,650 | 6,340 | 6,350 | 122,800 |
| 2021/08/16 | 6,680 | 6,750 | 6,440 | 6,520 | 131,000 |
| 2021/08/13 | 6,880 | 6,960 | 6,580 | 6,740 | 202,000 |
| 2021/08/12 | 6,800 | 7,150 | 6,720 | 6,920 | 248,500 |
| 2021/08/11 | 7,060 | 7,140 | 6,970 | 7,100 | 180,700 |
| 2021/08/10 | 7,050 | 7,090 | 6,910 | 7,030 | 146,200 |
| 2021/08/06 | 6,900 | 6,990 | 6,840 | 6,990 | 81,300 |
| 2021/08/05 | 6,790 | 6,890 | 6,780 | 6,860 | 65,000 |
| 2021/08/04 | 6,710 | 6,810 | 6,690 | 6,810 | 49,400 |
| 2021/08/03 | 6,820 | 6,850 | 6,720 | 6,790 | 41,100 |
| 2021/08/02 | 6,910 | 6,960 | 6,810 | 6,840 | 100,700 |
| 2021/07/30 | 6,880 | 6,910 | 6,780 | 6,830 | 103,300 |
| 2021/07/29 | 6,950 | 6,980 | 6,820 | 6,940 | 78,500 |
| 2021/07/28 | 6,970 | 7,090 | 6,900 | 7,030 | 149,500 |
| 2021/07/27 | 7,100 | 7,160 | 7,070 | 7,070 | 115,200 |
| 2021/07/26 | 7,010 | 7,120 | 6,980 | 7,070 | 194,100 |
| 2021/07/21 | 6,740 | 6,950 | 6,710 | 6,890 | 215,900 |
| 2021/07/20 | 6,450 | 6,640 | 6,410 | 6,620 | 217,600 |
| 2021/07/19 | 6,430 | 6,520 | 6,390 | 6,420 | 128,100 |
| 2021/07/16 | 6,410 | 6,530 | 6,410 | 6,440 | 82,300 |
| 2021/07/15 | 6,420 | 6,560 | 6,400 | 6,450 | 94,100 |
| 2021/07/14 | 6,310 | 6,450 | 6,290 | 6,400 | 75,500 |
| 2021/07/13 | 6,350 | 6,360 | 6,290 | 6,340 | 54,100 |
| 2021/07/12 | 6,250 | 6,320 | 6,210 | 6,300 | 73,400 |
| 2021/07/09 | 6,080 | 6,170 | 5,990 | 6,150 | 140,200 |
| 2021/07/08 | 6,300 | 6,330 | 6,200 | 6,200 | 89,800 |
| 2021/07/07 | 6,270 | 6,370 | 6,260 | 6,260 | 69,300 |
| 2021/07/06 | 6,280 | 6,350 | 6,200 | 6,320 | 79,600 |
| 2021/07/05 | 6,460 | 6,520 | 6,270 | 6,280 | 136,300 |
| 2021/07/02 | 6,440 | 6,560 | 6,430 | 6,460 | 92,500 |
| 2021/07/01 | 6,510 | 6,540 | 6,450 | 6,500 | 61,100 |
| 2021/06/30 | 6,640 | 6,640 | 6,520 | 6,530 | 62,900 |
| 2021/06/29 | 6,610 | 6,720 | 6,580 | 6,610 | 65,100 |
| 2021/06/28 | 6,610 | 6,680 | 6,570 | 6,660 | 47,900 |
| 2021/06/25 | 6,500 | 6,620 | 6,500 | 6,560 | 55,900 |
| 2021/06/24 | 6,440 | 6,530 | 6,370 | 6,500 | 63,600 |
| 2021/06/23 | 6,530 | 6,540 | 6,420 | 6,430 | 61,100 |
| 2021/06/22 | 6,470 | 6,660 | 6,470 | 6,540 | 90,800 |
| 2021/06/21 | 6,410 | 6,440 | 6,310 | 6,370 | 71,700 |
| 2021/06/18 | 6,700 | 6,710 | 6,470 | 6,470 | 68,600 |
| 2021/06/17 | 6,700 | 6,720 | 6,570 | 6,600 | 64,900 |
| 2021/06/16 | 6,660 | 6,730 | 6,650 | 6,710 | 54,400 |
| 2021/06/15 | 6,640 | 6,680 | 6,600 | 6,640 | 99,300 |
| 2021/06/14 | 6,790 | 6,790 | 6,710 | 6,740 | 71,800 |
| 2021/06/11 | 6,740 | 6,740 | 6,630 | 6,690 | 124,200 |
| 2021/06/10 | 6,620 | 6,690 | 6,610 | 6,640 | 108,600 |
| 2021/06/09 | 6,760 | 6,820 | 6,630 | 6,660 | 93,100 |
| 2021/06/08 | 6,660 | 6,820 | 6,660 | 6,780 | 112,400 |
| 2021/06/07 | 6,530 | 6,640 | 6,490 | 6,610 | 101,600 |
| 2021/06/04 | 6,510 | 6,660 | 6,440 | 6,590 | 186,800 |
| 2021/06/03 | 6,260 | 6,440 | 6,240 | 6,340 | 125,900 |
| 2021/06/02 | 6,120 | 6,240 | 6,100 | 6,160 | 96,000 |
| 2021/06/01 | 6,070 | 6,140 | 6,060 | 6,100 | 80,300 |
| 2021/05/31 | 6,080 | 6,140 | 6,010 | 6,050 | 102,600 |
| 2021/05/28 | 6,150 | 6,210 | 6,090 | 6,120 | 107,300 |
| 2021/05/27 | 6,190 | 6,240 | 6,100 | 6,140 | 221,700 |
| 2021/05/26 | 6,160 | 6,180 | 6,120 | 6,160 | 94,800 |
| 2021/05/25 | 6,200 | 6,230 | 6,140 | 6,230 | 77,600 |
| 2021/05/24 | 6,210 | 6,340 | 6,170 | 6,190 | 136,800 |
| 2021/05/21 | 6,110 | 6,170 | 6,080 | 6,140 | 68,400 |
| 2021/05/20 | 5,970 | 6,150 | 5,960 | 6,080 | 87,200 |
| 2021/05/19 | 6,050 | 6,090 | 5,920 | 5,990 | 131,000 |
| 2021/05/18 | 6,010 | 6,150 | 6,010 | 6,100 | 91,000 |
| 2021/05/17 | 6,180 | 6,350 | 6,010 | 6,050 | 138,600 |
| 2021/05/14 | 6,280 | 6,400 | 5,950 | 6,140 | 261,700 |
| 2021/05/13 | 6,310 | 6,360 | 6,180 | 6,180 | 89,200 |
| 2021/05/12 | 6,490 | 6,560 | 6,390 | 6,400 | 133,000 |
| 2021/05/11 | 6,640 | 6,670 | 6,420 | 6,450 | 158,800 |
| 2021/05/10 | 6,650 | 6,800 | 6,650 | 6,750 | 53,600 |
| 2021/05/07 | 6,600 | 6,780 | 6,570 | 6,690 | 58,000 |
| 2021/05/06 | 6,550 | 6,680 | 6,550 | 6,620 | 71,200 |
| 2021/04/30 | 6,540 | 6,600 | 6,520 | 6,530 | 71,800 |
| 2021/04/28 | 6,640 | 6,640 | 6,490 | 6,520 | 71,000 |
| 2021/04/27 | 6,700 | 6,700 | 6,620 | 6,630 | 46,400 |
| 2021/04/26 | 6,750 | 6,780 | 6,630 | 6,700 | 60,100 |
| 2021/04/23 | 6,720 | 6,830 | 6,700 | 6,740 | 53,800 |
| 2021/04/22 | 6,740 | 6,770 | 6,660 | 6,730 | 43,600 |
| 2021/04/21 | 6,730 | 6,750 | 6,640 | 6,660 | 83,700 |
| 2021/04/20 | 6,950 | 6,950 | 6,820 | 6,840 | 72,100 |
| 2021/04/19 | 6,960 | 7,030 | 6,960 | 6,980 | 29,000 |
| 2021/04/16 | 6,860 | 7,000 | 6,820 | 6,990 | 67,900 |
| 2021/04/15 | 6,780 | 6,880 | 6,780 | 6,850 | 43,800 |
| 2021/04/14 | 6,900 | 6,900 | 6,780 | 6,860 | 67,300 |
| 2021/04/13 | 6,980 | 7,010 | 6,930 | 6,930 | 50,900 |
| 2021/04/12 | 6,980 | 6,980 | 6,880 | 6,910 | 33,300 |
| 2021/04/09 | 6,910 | 7,010 | 6,850 | 6,950 | 68,300 |
| 2021/04/08 | 7,000 | 7,050 | 6,860 | 6,860 | 72,700 |
| 2021/04/07 | 6,950 | 7,070 | 6,910 | 7,060 | 62,100 |
| 2021/04/06 | 7,030 | 7,110 | 6,860 | 6,940 | 78,800 |
| 2021/04/05 | 7,020 | 7,070 | 6,960 | 7,030 | 54,600 |
| 2021/04/02 | 7,070 | 7,090 | 6,990 | 7,020 | 75,100 |
| 2021/04/01 | 7,030 | 7,050 | 6,900 | 6,970 | 75,700 |
| 2021/03/31 | 6,990 | 7,090 | 6,990 | 7,080 | 101,500 |
| 2021/03/30 | 7,200 | 7,200 | 6,980 | 7,040 | 81,400 |
| 2021/03/29 | 7,310 | 7,350 | 7,150 | 7,250 | 106,700 |
| 2021/03/26 | 7,150 | 7,260 | 7,110 | 7,230 | 80,000 |
| 2021/03/25 | 7,050 | 7,160 | 6,990 | 7,110 | 69,500 |
| 2021/03/24 | 7,100 | 7,200 | 6,980 | 6,990 | 83,400 |
| 2021/03/23 | 7,290 | 7,360 | 7,110 | 7,170 | 73,700 |
| 2021/03/22 | 7,340 | 7,380 | 7,260 | 7,280 | 78,400 |
| 2021/03/19 | 7,280 | 7,450 | 7,270 | 7,420 | 120,000 |
| 2021/03/18 | 7,330 | 7,370 | 7,270 | 7,320 | 81,100 |
| 2021/03/17 | 7,320 | 7,380 | 7,260 | 7,350 | 50,000 |
| 2021/03/16 | 7,320 | 7,380 | 7,290 | 7,320 | 78,600 |
| 2021/03/15 | 7,120 | 7,220 | 7,090 | 7,210 | 75,900 |
| 2021/03/12 | 6,960 | 7,130 | 6,910 | 7,130 | 103,700 |
| 2021/03/11 | 6,970 | 7,010 | 6,900 | 6,970 | 82,200 |
| 2021/03/10 | 6,940 | 7,070 | 6,870 | 6,960 | 105,300 |
| 2021/03/09 | 6,990 | 7,000 | 6,860 | 6,900 | 110,700 |
| 2021/03/08 | 7,130 | 7,190 | 6,920 | 6,990 | 93,600 |
| 2021/03/05 | 6,970 | 7,070 | 6,860 | 7,060 | 114,600 |
| 2021/03/04 | 7,120 | 7,160 | 6,900 | 6,970 | 112,300 |
| 2021/03/03 | 7,250 | 7,260 | 7,110 | 7,170 | 91,200 |
| 2021/03/02 | 7,280 | 7,280 | 7,050 | 7,240 | 181,600 |
| 2021/03/01 | 7,320 | 7,380 | 7,260 | 7,270 | 103,900 |
| 2021/02/26 | 7,340 | 7,400 | 7,270 | 7,320 | 139,200 |
| 2021/02/25 | 7,300 | 7,420 | 7,280 | 7,300 | 77,900 |
| 2021/02/24 | 7,370 | 7,370 | 7,250 | 7,300 | 91,200 |
| 2021/02/22 | 7,500 | 7,500 | 7,350 | 7,380 | 96,900 |
| 2021/02/19 | 7,410 | 7,500 | 7,360 | 7,490 | 108,000 |
| 2021/02/18 | 7,430 | 7,470 | 7,350 | 7,410 | 108,000 |
| 2021/02/17 | 7,590 | 7,600 | 7,410 | 7,430 | 95,600 |
| 2021/02/16 | 7,600 | 7,680 | 7,550 | 7,600 | 103,400 |
| 2021/02/15 | 7,700 | 7,700 | 7,510 | 7,580 | 108,300 |
| 2021/02/12 | 7,650 | 7,690 | 7,470 | 7,630 | 237,900 |
| 2021/02/10 | 7,600 | 7,770 | 7,570 | 7,710 | 291,900 |
| 2021/02/09 | 7,280 | 7,560 | 7,200 | 7,500 | 398,000 |
| 2021/02/08 | 7,610 | 7,710 | 7,250 | 7,320 | 682,100 |
| 2021/02/05 | 6,710 | 6,750 | 6,550 | 6,710 | 183,900 |
| 2021/02/04 | 6,550 | 6,670 | 6,540 | 6,610 | 185,400 |
| 2021/02/03 | 6,480 | 6,560 | 6,480 | 6,540 | 139,200 |
| 2021/02/02 | 6,350 | 6,460 | 6,330 | 6,420 | 89,800 |
| 2021/02/01 | 6,280 | 6,380 | 6,270 | 6,310 | 78,400 |
| 2021/01/29 | 6,310 | 6,380 | 6,250 | 6,310 | 112,700 |
| 2021/01/28 | 6,200 | 6,420 | 6,140 | 6,310 | 431,500 |
| 2021/01/27 | 6,470 | 6,590 | 6,380 | 6,390 | 232,600 |
| 2021/01/26 | 6,410 | 6,460 | 6,340 | 6,400 | 138,600 |
| 2021/01/25 | 6,320 | 6,430 | 6,220 | 6,400 | 165,200 |
| 2021/01/22 | 6,150 | 6,460 | 6,130 | 6,340 | 254,800 |
| 2021/01/21 | 6,160 | 6,180 | 6,000 | 6,150 | 169,300 |
| 2021/01/20 | 6,110 | 6,170 | 5,900 | 6,150 | 338,600 |
| 2021/01/19 | 6,300 | 6,300 | 6,120 | 6,140 | 172,900 |
| 2021/01/18 | 6,370 | 6,380 | 6,290 | 6,310 | 96,400 |
| 2021/01/15 | 6,540 | 6,560 | 6,280 | 6,360 | 244,300 |
| 2021/01/14 | 6,530 | 6,610 | 6,470 | 6,540 | 207,400 |
| 2021/01/13 | 6,630 | 6,630 | 6,470 | 6,560 | 173,500 |
| 2021/01/12 | 6,720 | 6,730 | 6,590 | 6,650 | 165,600 |
| 2021/01/08 | 6,760 | 6,820 | 6,640 | 6,730 | 123,700 |
| 2021/01/07 | 6,820 | 6,880 | 6,730 | 6,760 | 118,100 |
| 2021/01/06 | 6,740 | 6,840 | 6,720 | 6,760 | 63,800 |
| 2021/01/05 | 6,820 | 6,830 | 6,670 | 6,720 | 94,300 |
| 2021/01/04 | 6,820 | 6,880 | 6,580 | 6,820 | 156,200 |