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
2023/12/29 10,165 10,205 10,050 10,135 86,900
2023/12/28 10,040 10,200 10,040 10,170 107,200
2023/12/27 10,025 10,130 9,991 10,070 141,300
2023/12/26 10,085 10,185 9,927 10,015 183,600
2023/12/25 10,070 10,105 9,970 10,055 157,100
2023/12/22 10,475 10,515 9,955 10,070 547,400
2023/12/21 10,735 10,815 10,185 10,290 334,000
2023/12/20 10,935 10,990 10,730 10,735 190,000
2023/12/19 10,865 11,040 10,820 11,040 94,300
2023/12/18 11,060 11,140 10,855 10,865 137,800
2023/12/15 11,110 11,250 11,110 11,165 137,400
2023/12/14 10,980 11,120 10,910 11,040 110,300
2023/12/13 11,170 11,290 10,955 11,025 98,900
2023/12/12 11,260 11,335 11,160 11,245 112,100
2023/12/11 11,280 11,370 11,190 11,250 107,500
2023/12/08 11,315 11,315 11,045 11,120 108,000
2023/12/07 11,260 11,370 11,200 11,325 85,900
2023/12/06 11,265 11,455 11,155 11,455 200,800
2023/12/05 11,620 11,655 11,340 11,345 161,800
2023/12/04 11,465 11,875 11,465 11,680 190,300
2023/12/01 11,540 11,600 11,405 11,515 133,100
2023/11/30 11,505 11,565 11,350 11,535 125,100
2023/11/29 11,680 11,710 11,505 11,560 157,300
2023/11/28 11,430 11,710 11,360 11,665 221,000
2023/11/27 11,340 11,490 11,250 11,360 183,300
2023/11/24 11,335 11,370 11,195 11,240 99,900
2023/11/22 11,180 11,475 11,125 11,335 155,400
2023/11/21 10,855 11,135 10,710 11,125 151,700
2023/11/20 11,015 11,090 10,885 10,885 119,200
2023/11/17 10,820 11,075 10,820 11,055 100,400
2023/11/16 11,020 11,045 10,815 10,885 99,700
2023/11/15 10,970 11,120 10,860 11,020 165,200
2023/11/14 10,855 10,990 10,815 10,875 174,300
2023/11/13 11,305 11,530 10,710 10,970 267,200
2023/11/10 11,150 11,320 11,065 11,235 236,100
2023/11/09 11,005 11,195 10,955 11,110 315,700
2023/11/08 10,400 11,340 10,375 11,075 651,900
2023/11/07 10,085 10,880 10,040 10,555 966,900
2023/11/06 9,950 10,200 9,888 10,095 248,900
2023/11/02 9,699 9,731 9,584 9,687 99,600
2023/11/01 9,581 9,695 9,536 9,610 157,500
2023/10/31 9,212 9,465 9,123 9,454 194,300
2023/10/30 9,530 9,531 9,169 9,254 264,500
2023/10/27 9,650 9,683 9,545 9,652 115,800
2023/10/26 9,562 9,712 9,544 9,597 135,600
2023/10/25 9,856 9,856 9,666 9,666 93,500
2023/10/24 9,753 9,804 9,400 9,759 141,300
2023/10/23 9,790 9,890 9,657 9,710 115,200
2023/10/20 9,796 9,988 9,796 9,851 115,100
2023/10/19 9,762 9,940 9,762 9,862 104,100
2023/10/18 9,869 9,948 9,714 9,912 97,700
2023/10/17 9,700 9,869 9,700 9,859 134,200
2023/10/16 9,600 9,658 9,501 9,580 118,200
2023/10/13 9,998 10,050 9,672 9,672 193,300
2023/10/12 10,055 10,190 10,025 10,180 89,700
2023/10/11 10,010 10,105 9,984 10,020 113,600
2023/10/10 10,040 10,180 10,010 10,085 156,400
2023/10/06 10,200 10,240 10,015 10,040 175,000
2023/10/05 9,985 10,270 9,967 10,240 113,800
2023/10/04 9,801 10,085 9,769 9,948 205,200
2023/10/03 10,110 10,110 9,961 10,030 97,200
2023/10/02 10,180 10,295 10,060 10,100 131,100
2023/09/29 10,150 10,370 10,005 10,140 205,100
2023/09/28 10,425 10,425 9,879 10,055 247,800
2023/09/27 10,270 10,505 10,240 10,485 141,100
2023/09/26 10,525 10,550 10,370 10,370 157,600
2023/09/25 10,400 10,530 10,350 10,465 129,800
2023/09/22 10,110 10,255 10,000 10,210 270,800
2023/09/21 10,280 10,400 10,230 10,270 144,800
2023/09/20 10,750 10,795 10,435 10,440 190,500
2023/09/19 10,920 10,995 10,735 10,840 171,400
2023/09/15 11,100 11,165 10,970 11,055 231,100
2023/09/14 10,775 11,055 10,630 11,010 183,600
2023/09/13 10,700 10,795 10,670 10,695 120,500
2023/09/12 10,630 10,750 10,610 10,715 132,800
2023/09/11 10,500 10,665 10,300 10,505 173,000
2023/09/08 10,815 10,900 10,545 10,545 194,000
2023/09/07 10,865 10,985 10,780 10,900 181,500
2023/09/06 10,800 11,090 10,800 10,875 243,500
2023/09/05 10,525 10,800 10,510 10,770 151,700
2023/09/04 10,555 10,600 10,435 10,525 139,500
2023/09/01 10,375 10,545 10,260 10,500 127,600
2023/08/31 10,295 10,525 10,280 10,415 212,200
2023/08/30 10,195 10,215 10,105 10,160 71,200
2023/08/29 10,200 10,200 10,065 10,115 55,300
2023/08/28 10,200 10,215 9,990 10,125 103,300
2023/08/25 10,115 10,285 10,085 10,175 124,500
2023/08/24 10,120 10,340 10,090 10,280 129,500
2023/08/23 9,965 10,135 9,955 10,120 83,000
2023/08/22 10,010 10,090 9,965 10,030 93,600
2023/08/21 10,130 10,145 10,000 10,010 82,000
2023/08/18 10,125 10,230 10,035 10,080 165,700
2023/08/17 10,110 10,250 10,035 10,215 116,900
2023/08/16 10,135 10,255 10,010 10,160 165,500
2023/08/15 10,400 10,490 10,210 10,240 176,300
2023/08/14 10,755 10,795 10,315 10,375 187,800
2023/08/10 10,685 10,815 10,510 10,720 328,700
2023/08/09 10,100 10,475 9,960 10,415 259,600
2023/08/08 10,350 10,395 9,943 10,085 275,200
2023/08/07 10,205 10,325 10,015 10,300 278,800
2023/08/04 10,635 11,050 10,255 10,265 619,300
2023/08/03 11,595 11,755 11,510 11,535 175,100
2023/08/02 11,955 11,995 11,650 11,700 203,900
2023/08/01 11,570 12,060 11,555 11,995 201,800
2023/07/31 11,690 11,705 11,500 11,670 137,400
2023/07/28 11,425 11,520 11,290 11,475 107,500
2023/07/27 11,445 11,545 11,305 11,525 92,800
2023/07/26 11,500 11,575 11,350 11,480 100,500
2023/07/25 11,590 11,600 11,420 11,520 87,600
2023/07/24 11,715 11,770 11,550 11,590 78,700
2023/07/21 11,680 11,735 11,540 11,625 103,100
2023/07/20 12,060 12,060 11,790 11,790 76,800
2023/07/19 12,100 12,105 11,955 12,065 137,600
2023/07/18 11,810 11,970 11,720 11,945 122,800
2023/07/14 11,780 11,785 11,490 11,645 161,600
2023/07/13 11,700 11,810 11,510 11,755 142,400
2023/07/12 11,900 11,900 11,680 11,680 114,500
2023/07/11 11,950 11,980 11,670 11,840 125,700
2023/07/10 11,905 11,980 11,780 11,835 126,300
2023/07/07 12,050 12,105 11,870 11,870 119,700
2023/07/06 12,045 12,215 12,005 12,090 113,900
2023/07/05 11,985 12,145 11,935 12,115 113,400
2023/07/04 12,115 12,135 12,015 12,040 99,000
2023/07/03 12,360 12,440 12,175 12,210 85,000
2023/06/30 12,070 12,355 12,070 12,200 112,100
2023/06/29 12,350 12,370 12,055 12,170 112,100
2023/06/28 12,205 12,225 12,040 12,180 122,100
2023/06/27 12,130 12,195 11,910 12,010 139,600
2023/06/26 12,250 12,345 11,860 12,125 231,300
2023/06/23 13,070 13,185 12,335 12,365 304,200
2023/06/22 13,110 13,220 12,955 12,995 118,900
2023/06/21 13,055 13,290 12,990 13,140 151,000
2023/06/20 13,400 13,400 13,115 13,160 129,700
2023/06/19 13,720 13,735 13,335 13,470 100,800
2023/06/16 13,500 13,685 13,335 13,665 142,400
2023/06/15 13,470 13,700 13,430 13,520 164,300
2023/06/14 13,300 13,530 13,190 13,420 241,100
2023/06/13 12,650 13,270 12,650 13,145 254,300
2023/06/12 12,400 12,580 12,400 12,580 84,800
2023/06/09 12,470 12,505 12,295 12,375 139,900
2023/06/08 12,715 12,715 12,140 12,235 207,600
2023/06/07 12,880 12,890 12,600 12,675 171,300
2023/06/06 12,500 12,870 12,450 12,800 172,400
2023/06/05 12,495 12,695 12,340 12,665 290,000
2023/06/02 11,650 12,190 11,620 12,120 186,700
2023/06/01 11,600 11,820 11,580 11,770 101,300
2023/05/31 11,670 11,850 11,600 11,730 201,100
2023/05/30 11,870 11,890 11,720 11,810 110,700
2023/05/29 11,990 12,080 11,840 11,900 124,600
2023/05/26 11,880 12,000 11,780 11,840 134,700
2023/05/25 11,980 12,100 11,880 11,970 194,400
2023/05/24 12,590 12,610 11,980 12,080 223,600
2023/05/23 12,910 12,990 12,730 12,750 139,900
2023/05/22 13,140 13,200 12,810 12,940 197,100
2023/05/19 13,370 13,430 13,160 13,210 127,700
2023/05/18 13,310 13,390 13,230 13,290 84,800
2023/05/17 13,380 13,420 13,240 13,260 159,600
2023/05/16 12,650 13,320 12,630 13,320 271,000
2023/05/15 12,370 12,930 12,370 12,630 325,800
2023/05/12 12,040 12,230 11,280 12,220 465,500
2023/05/11 12,000 12,070 11,860 12,060 121,300
2023/05/10 12,120 12,150 11,880 11,980 159,200
2023/05/09 12,250 12,270 12,070 12,200 121,100
2023/05/08 12,050 12,250 12,010 12,170 189,500
2023/05/02 12,310 12,310 12,070 12,110 114,900
2023/05/01 12,410 12,440 12,230 12,310 89,300
2023/04/28 12,460 12,470 12,160 12,330 115,200
2023/04/27 12,310 12,380 12,110 12,350 135,200
2023/04/26 12,110 12,320 12,050 12,310 202,500
2023/04/25 12,190 12,410 12,140 12,220 146,700
2023/04/24 12,340 12,380 12,080 12,130 132,400
2023/04/21 12,290 12,310 12,090 12,210 178,600
2023/04/20 12,270 12,350 12,150 12,230 154,300
2023/04/19 12,540 12,570 12,310 12,370 142,100
2023/04/18 12,260 12,490 12,060 12,460 242,600
2023/04/17 12,780 12,840 12,550 12,560 109,900
2023/04/14 12,740 12,780 12,580 12,690 101,500
2023/04/13 12,630 12,810 12,570 12,650 122,400
2023/04/12 12,560 12,690 12,530 12,630 67,900
2023/04/11 12,590 12,600 12,310 12,550 115,600
2023/04/10 12,310 12,480 12,220 12,470 93,900
2023/04/07 11,970 12,390 11,950 12,300 174,600
2023/04/06 12,130 12,150 11,860 11,970 233,800
2023/04/05 12,680 12,700 12,240 12,430 250,900
2023/04/04 12,700 12,840 12,650 12,820 207,700
2023/04/03 12,740 12,820 12,540 12,600 183,600
2023/03/31 12,390 12,640 12,350 12,600 172,700
2023/03/30 12,320 12,320 12,090 12,280 152,800
2023/03/29 12,030 12,480 11,990 12,450 333,600
2023/03/28 11,890 11,920 11,750 11,890 117,800
2023/03/27 11,680 11,860 11,670 11,750 116,100
2023/03/24 11,350 11,680 11,280 11,610 129,600
2023/03/23 11,150 11,370 11,090 11,340 89,900
2023/03/22 11,500 11,510 11,290 11,340 114,600
2023/03/20 11,440 11,490 11,240 11,300 92,600
2023/03/17 11,170 11,440 11,150 11,400 184,300
2023/03/16 11,180 11,300 11,030 11,100 276,100
2023/03/15 11,510 11,560 11,310 11,470 138,200
2023/03/14 11,480 11,490 11,230 11,390 186,500
2023/03/13 11,860 11,870 11,600 11,730 134,500
2023/03/10 12,070 12,080 11,900 11,970 168,700
2023/03/09 12,220 12,260 12,010 12,230 191,700
2023/03/08 11,940 12,100 11,900 12,070 125,800
2023/03/07 11,920 12,120 11,880 12,030 137,200
2023/03/06 12,150 12,170 11,760 11,890 200,300
2023/03/03 11,960 12,170 11,830 12,080 160,800
2023/03/02 12,090 12,210 11,800 11,920 165,800
2023/03/01 11,780 12,010 11,780 11,990 125,600
2023/02/28 11,820 11,860 11,760 11,830 130,700
2023/02/27 11,590 11,690 11,550 11,640 122,200
2023/02/24 11,600 11,640 11,490 11,610 150,300
2023/02/22 11,600 11,650 11,460 11,620 144,400
2023/02/21 11,330 11,620 11,330 11,480 202,300
2023/02/20 11,140 11,360 11,110 11,350 158,100
2023/02/17 10,970 11,090 10,890 11,040 186,800
2023/02/16 10,810 10,990 10,720 10,990 158,000
2023/02/15 10,660 10,820 10,650 10,800 85,900
2023/02/14 10,630 10,850 10,600 10,760 133,900
2023/02/13 10,780 10,790 10,310 10,350 179,900
2023/02/10 10,720 10,960 10,610 10,920 199,800
2023/02/09 10,330 10,540 10,320 10,520 221,700
2023/02/08 10,410 10,620 10,210 10,330 417,200
2023/02/07 9,910 10,030 9,860 9,880 145,700
2023/02/06 9,970 9,990 9,730 9,770 114,800
2023/02/03 9,740 9,960 9,690 9,900 141,200
2023/02/02 9,860 9,860 9,680 9,770 88,400
2023/02/01 9,950 10,040 9,850 9,860 89,100
2023/01/31 10,000 10,020 9,810 9,860 128,100
2023/01/30 9,760 9,980 9,760 9,970 129,500
2023/01/27 9,710 9,830 9,680 9,790 76,200
2023/01/26 9,610 9,760 9,610 9,700 82,000
2023/01/25 9,490 9,750 9,460 9,670 111,100
2023/01/24 9,520 9,540 9,380 9,490 119,300
2023/01/23 9,510 9,530 9,440 9,510 76,600
2023/01/20 9,300 9,420 9,230 9,420 85,700
2023/01/19 9,180 9,260 9,140 9,230 64,900
2023/01/18 9,080 9,290 9,070 9,230 103,200
2023/01/17 9,070 9,120 9,050 9,090 51,200
2023/01/16 9,000 9,140 8,990 9,070 76,200
2023/01/13 9,090 9,270 9,020 9,020 78,800
2023/01/12 9,250 9,280 9,000 9,130 130,200
2023/01/11 9,160 9,300 9,160 9,250 82,400
2023/01/10 9,020 9,150 8,990 9,100 106,200
2023/01/06 9,100 9,110 8,980 9,000 96,900
2023/01/05 9,170 9,180 9,020 9,150 113,400
2023/01/04 9,550 9,550 9,210 9,300 123,700

このページの先頭へ