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 |
|---|---|---|---|---|---|
| 2024/12/30 | 8,765 | 8,945 | 8,765 | 8,845 | 155,200 |
| 2024/12/27 | 8,500 | 8,737 | 8,486 | 8,725 | 161,000 |
| 2024/12/26 | 8,430 | 8,494 | 8,367 | 8,494 | 113,100 |
| 2024/12/25 | 8,432 | 8,443 | 8,291 | 8,389 | 84,100 |
| 2024/12/24 | 8,517 | 8,519 | 8,431 | 8,470 | 89,200 |
| 2024/12/23 | 8,440 | 8,552 | 8,376 | 8,517 | 111,000 |
| 2024/12/20 | 8,439 | 8,499 | 8,341 | 8,458 | 148,200 |
| 2024/12/19 | 8,202 | 8,484 | 8,202 | 8,439 | 161,900 |
| 2024/12/18 | 8,249 | 8,384 | 8,172 | 8,342 | 109,000 |
| 2024/12/17 | 8,252 | 8,448 | 8,220 | 8,249 | 147,700 |
| 2024/12/16 | 8,532 | 8,590 | 8,248 | 8,248 | 142,100 |
| 2024/12/13 | 8,623 | 8,734 | 8,483 | 8,530 | 143,100 |
| 2024/12/12 | 8,914 | 8,940 | 8,701 | 8,702 | 116,800 |
| 2024/12/11 | 8,810 | 8,860 | 8,671 | 8,856 | 132,800 |
| 2024/12/10 | 8,720 | 8,878 | 8,672 | 8,835 | 168,300 |
| 2024/12/09 | 8,550 | 8,631 | 8,520 | 8,599 | 107,600 |
| 2024/12/06 | 8,620 | 8,683 | 8,501 | 8,541 | 119,500 |
| 2024/12/05 | 8,880 | 8,881 | 8,570 | 8,619 | 120,900 |
| 2024/12/04 | 8,800 | 8,958 | 8,800 | 8,866 | 81,800 |
| 2024/12/03 | 8,901 | 8,979 | 8,810 | 8,829 | 109,700 |
| 2024/12/02 | 8,886 | 8,898 | 8,782 | 8,835 | 100,400 |
| 2024/11/29 | 8,769 | 8,920 | 8,760 | 8,890 | 101,800 |
| 2024/11/28 | 8,799 | 8,887 | 8,681 | 8,848 | 129,200 |
| 2024/11/27 | 8,739 | 8,797 | 8,547 | 8,797 | 117,100 |
| 2024/11/26 | 8,491 | 8,727 | 8,491 | 8,704 | 140,000 |
| 2024/11/25 | 8,650 | 8,699 | 8,493 | 8,510 | 96,800 |
| 2024/11/22 | 8,462 | 8,590 | 8,416 | 8,546 | 111,500 |
| 2024/11/21 | 8,370 | 8,578 | 8,370 | 8,505 | 97,200 |
| 2024/11/20 | 8,360 | 8,467 | 8,329 | 8,415 | 86,000 |
| 2024/11/19 | 8,320 | 8,505 | 8,311 | 8,407 | 99,900 |
| 2024/11/18 | 8,264 | 8,447 | 8,250 | 8,370 | 72,500 |
| 2024/11/15 | 8,460 | 8,588 | 8,318 | 8,319 | 121,500 |
| 2024/11/14 | 8,700 | 8,700 | 8,433 | 8,440 | 121,900 |
| 2024/11/13 | 8,637 | 8,760 | 8,455 | 8,483 | 196,500 |
| 2024/11/12 | 8,836 | 8,950 | 8,671 | 8,753 | 177,100 |
| 2024/11/11 | 8,746 | 8,910 | 8,685 | 8,796 | 214,100 |
| 2024/11/08 | 9,050 | 9,066 | 8,810 | 8,810 | 273,200 |
| 2024/11/07 | 8,093 | 8,819 | 7,875 | 8,813 | 701,000 |
| 2024/11/06 | 7,789 | 7,931 | 7,789 | 7,829 | 160,400 |
| 2024/11/05 | 7,844 | 7,869 | 7,695 | 7,750 | 114,500 |
| 2024/11/01 | 7,900 | 7,998 | 7,774 | 7,805 | 90,800 |
| 2024/10/31 | 7,980 | 8,010 | 7,914 | 7,958 | 73,300 |
| 2024/10/30 | 8,063 | 8,079 | 7,933 | 7,986 | 164,200 |
| 2024/10/29 | 7,932 | 8,026 | 7,920 | 7,996 | 79,900 |
| 2024/10/28 | 7,920 | 8,001 | 7,850 | 7,932 | 60,900 |
| 2024/10/25 | 8,098 | 8,098 | 7,870 | 7,905 | 68,500 |
| 2024/10/24 | 8,080 | 8,105 | 7,990 | 8,000 | 92,000 |
| 2024/10/23 | 8,260 | 8,312 | 8,118 | 8,121 | 53,200 |
| 2024/10/22 | 8,469 | 8,485 | 8,243 | 8,250 | 75,200 |
| 2024/10/21 | 8,419 | 8,450 | 8,344 | 8,422 | 77,800 |
| 2024/10/18 | 8,357 | 8,550 | 8,305 | 8,352 | 135,300 |
| 2024/10/17 | 8,420 | 8,446 | 8,258 | 8,357 | 109,000 |
| 2024/10/16 | 8,526 | 8,542 | 8,244 | 8,430 | 155,000 |
| 2024/10/15 | 8,500 | 8,669 | 8,437 | 8,664 | 134,600 |
| 2024/10/11 | 8,375 | 8,445 | 8,333 | 8,419 | 63,100 |
| 2024/10/10 | 8,564 | 8,564 | 8,321 | 8,398 | 116,300 |
| 2024/10/09 | 8,432 | 8,640 | 8,432 | 8,570 | 75,700 |
| 2024/10/08 | 8,580 | 8,744 | 8,397 | 8,414 | 121,000 |
| 2024/10/07 | 8,618 | 8,728 | 8,567 | 8,676 | 121,800 |
| 2024/10/04 | 8,521 | 8,580 | 8,473 | 8,551 | 60,000 |
| 2024/10/03 | 8,599 | 8,649 | 8,468 | 8,538 | 122,600 |
| 2024/10/02 | 8,545 | 8,590 | 8,417 | 8,465 | 139,800 |
| 2024/10/01 | 8,278 | 8,538 | 8,200 | 8,538 | 163,100 |
| 2024/09/30 | 8,120 | 8,420 | 8,103 | 8,278 | 163,900 |
| 2024/09/27 | 8,146 | 8,340 | 8,065 | 8,319 | 151,200 |
| 2024/09/26 | 7,889 | 8,169 | 7,851 | 8,146 | 174,900 |
| 2024/09/25 | 7,780 | 7,869 | 7,751 | 7,860 | 93,900 |
| 2024/09/24 | 7,950 | 7,982 | 7,780 | 7,780 | 94,000 |
| 2024/09/20 | 7,932 | 7,978 | 7,889 | 7,917 | 164,800 |
| 2024/09/19 | 7,848 | 7,912 | 7,777 | 7,888 | 128,500 |
| 2024/09/18 | 7,975 | 8,108 | 7,735 | 7,814 | 181,600 |
| 2024/09/17 | 7,751 | 7,987 | 7,728 | 7,963 | 200,600 |
| 2024/09/13 | 7,744 | 7,848 | 7,687 | 7,735 | 141,500 |
| 2024/09/12 | 7,772 | 7,995 | 7,750 | 7,810 | 130,700 |
| 2024/09/11 | 7,950 | 7,975 | 7,691 | 7,736 | 134,400 |
| 2024/09/10 | 8,121 | 8,193 | 7,948 | 7,960 | 175,800 |
| 2024/09/09 | 8,100 | 8,164 | 8,055 | 8,110 | 87,900 |
| 2024/09/06 | 8,546 | 8,573 | 8,260 | 8,314 | 95,100 |
| 2024/09/05 | 8,534 | 8,670 | 8,432 | 8,442 | 90,200 |
| 2024/09/04 | 8,644 | 8,818 | 8,644 | 8,681 | 77,300 |
| 2024/09/03 | 8,848 | 8,950 | 8,744 | 8,794 | 79,400 |
| 2024/09/02 | 8,997 | 9,010 | 8,762 | 8,819 | 98,300 |
| 2024/08/30 | 9,029 | 9,143 | 8,930 | 8,997 | 71,700 |
| 2024/08/29 | 9,076 | 9,109 | 8,980 | 9,079 | 57,500 |
| 2024/08/28 | 9,050 | 9,135 | 9,002 | 9,088 | 45,100 |
| 2024/08/27 | 9,081 | 9,113 | 9,001 | 9,106 | 53,500 |
| 2024/08/26 | 9,010 | 9,088 | 8,918 | 9,081 | 58,900 |
| 2024/08/23 | 8,905 | 9,034 | 8,905 | 8,930 | 77,300 |
| 2024/08/22 | 8,900 | 9,270 | 8,855 | 9,055 | 225,800 |
| 2024/08/21 | 8,669 | 8,772 | 8,567 | 8,720 | 83,400 |
| 2024/08/20 | 8,279 | 8,788 | 8,269 | 8,669 | 174,700 |
| 2024/08/19 | 8,213 | 8,316 | 8,211 | 8,269 | 93,600 |
| 2024/08/16 | 8,449 | 8,449 | 8,253 | 8,350 | 147,800 |
| 2024/08/15 | 8,346 | 8,448 | 8,254 | 8,332 | 150,700 |
| 2024/08/14 | 8,285 | 8,300 | 8,144 | 8,234 | 241,100 |
| 2024/08/13 | 8,362 | 8,415 | 8,219 | 8,402 | 129,300 |
| 2024/08/09 | 8,483 | 8,623 | 8,208 | 8,369 | 176,900 |
| 2024/08/08 | 8,569 | 8,730 | 8,396 | 8,426 | 230,100 |
| 2024/08/07 | 9,293 | 9,300 | 8,629 | 8,742 | 287,300 |
| 2024/08/06 | 8,158 | 8,853 | 8,158 | 8,742 | 237,500 |
| 2024/08/05 | 8,400 | 8,675 | 7,785 | 7,858 | 236,100 |
| 2024/08/02 | 9,155 | 9,155 | 8,721 | 8,721 | 184,700 |
| 2024/08/01 | 9,166 | 9,415 | 9,166 | 9,305 | 154,200 |
| 2024/07/31 | 9,063 | 9,316 | 9,033 | 9,316 | 101,600 |
| 2024/07/30 | 9,196 | 9,221 | 9,100 | 9,182 | 99,700 |
| 2024/07/29 | 9,363 | 9,448 | 9,270 | 9,300 | 102,300 |
| 2024/07/26 | 9,341 | 9,480 | 9,285 | 9,319 | 136,700 |
| 2024/07/25 | 8,985 | 9,289 | 8,985 | 9,236 | 169,800 |
| 2024/07/24 | 9,263 | 9,450 | 8,942 | 9,086 | 298,400 |
| 2024/07/23 | 9,445 | 9,448 | 9,327 | 9,378 | 74,700 |
| 2024/07/22 | 9,444 | 9,469 | 9,265 | 9,366 | 76,300 |
| 2024/07/19 | 9,307 | 9,471 | 9,300 | 9,444 | 78,500 |
| 2024/07/18 | 9,256 | 9,480 | 9,256 | 9,368 | 145,700 |
| 2024/07/17 | 9,373 | 9,373 | 9,266 | 9,360 | 83,200 |
| 2024/07/16 | 9,320 | 9,517 | 9,223 | 9,223 | 190,000 |
| 2024/07/12 | 8,950 | 9,450 | 8,942 | 9,409 | 256,200 |
| 2024/07/11 | 8,987 | 9,064 | 8,972 | 9,000 | 100,800 |
| 2024/07/10 | 8,985 | 9,075 | 8,874 | 8,905 | 130,500 |
| 2024/07/09 | 8,920 | 9,056 | 8,886 | 9,027 | 152,200 |
| 2024/07/08 | 9,009 | 9,032 | 8,781 | 8,860 | 155,800 |
| 2024/07/05 | 9,214 | 9,260 | 8,967 | 9,017 | 195,200 |
| 2024/07/04 | 9,148 | 9,245 | 9,018 | 9,214 | 245,800 |
| 2024/07/03 | 9,050 | 9,100 | 8,740 | 9,040 | 240,100 |
| 2024/07/02 | 8,980 | 9,146 | 8,979 | 9,067 | 188,700 |
| 2024/07/01 | 8,870 | 8,993 | 8,828 | 8,922 | 191,400 |
| 2024/06/28 | 8,730 | 8,869 | 8,715 | 8,814 | 141,300 |
| 2024/06/27 | 8,699 | 8,813 | 8,699 | 8,791 | 108,400 |
| 2024/06/26 | 8,800 | 8,922 | 8,647 | 8,702 | 150,800 |
| 2024/06/25 | 8,631 | 8,870 | 8,631 | 8,820 | 151,900 |
| 2024/06/24 | 8,581 | 8,659 | 8,508 | 8,631 | 87,800 |
| 2024/06/21 | 8,532 | 8,674 | 8,480 | 8,577 | 155,900 |
| 2024/06/20 | 8,373 | 8,526 | 8,350 | 8,507 | 96,400 |
| 2024/06/19 | 8,670 | 8,670 | 8,441 | 8,487 | 161,700 |
| 2024/06/18 | 8,678 | 8,749 | 8,635 | 8,650 | 77,500 |
| 2024/06/17 | 8,574 | 8,632 | 8,488 | 8,545 | 143,900 |
| 2024/06/14 | 8,459 | 8,741 | 8,450 | 8,711 | 156,600 |
| 2024/06/13 | 8,600 | 8,662 | 8,475 | 8,475 | 76,500 |
| 2024/06/12 | 8,696 | 8,699 | 8,536 | 8,610 | 68,100 |
| 2024/06/11 | 8,531 | 8,713 | 8,505 | 8,696 | 119,000 |
| 2024/06/10 | 8,585 | 8,687 | 8,488 | 8,531 | 85,200 |
| 2024/06/07 | 8,634 | 8,744 | 8,580 | 8,696 | 102,200 |
| 2024/06/06 | 8,526 | 8,658 | 8,451 | 8,658 | 140,200 |
| 2024/06/05 | 8,443 | 8,755 | 8,340 | 8,600 | 309,700 |
| 2024/06/04 | 8,140 | 8,359 | 8,130 | 8,341 | 95,000 |
| 2024/06/03 | 8,297 | 8,334 | 8,190 | 8,280 | 135,900 |
| 2024/05/31 | 8,156 | 8,330 | 8,122 | 8,174 | 197,500 |
| 2024/05/30 | 7,939 | 8,238 | 7,925 | 8,186 | 209,200 |
| 2024/05/29 | 8,071 | 8,188 | 7,962 | 7,962 | 189,100 |
| 2024/05/28 | 8,138 | 8,165 | 7,971 | 8,018 | 129,400 |
| 2024/05/27 | 8,219 | 8,219 | 8,015 | 8,111 | 135,100 |
| 2024/05/24 | 8,182 | 8,260 | 8,142 | 8,219 | 102,400 |
| 2024/05/23 | 8,143 | 8,242 | 8,099 | 8,242 | 99,700 |
| 2024/05/22 | 8,226 | 8,237 | 8,047 | 8,130 | 140,500 |
| 2024/05/21 | 8,223 | 8,339 | 8,145 | 8,267 | 150,000 |
| 2024/05/20 | 8,215 | 8,285 | 8,033 | 8,223 | 180,800 |
| 2024/05/17 | 8,133 | 8,156 | 7,995 | 8,029 | 289,000 |
| 2024/05/16 | 8,108 | 8,260 | 7,996 | 8,134 | 304,800 |
| 2024/05/15 | 8,730 | 8,771 | 8,210 | 8,254 | 432,900 |
| 2024/05/14 | 9,300 | 9,504 | 8,100 | 8,711 | 1,176,300 |
| 2024/05/13 | 9,205 | 9,306 | 9,157 | 9,224 | 121,700 |
| 2024/05/10 | 9,434 | 9,434 | 9,284 | 9,312 | 83,500 |
| 2024/05/09 | 9,270 | 9,480 | 9,270 | 9,330 | 69,400 |
| 2024/05/08 | 9,383 | 9,408 | 9,293 | 9,307 | 63,300 |
| 2024/05/07 | 9,236 | 9,403 | 9,228 | 9,383 | 121,600 |
| 2024/05/02 | 9,447 | 9,447 | 9,277 | 9,351 | 99,800 |
| 2024/05/01 | 9,581 | 9,696 | 9,208 | 9,297 | 208,700 |
| 2024/04/30 | 9,688 | 9,688 | 9,313 | 9,600 | 173,600 |
| 2024/04/26 | 9,213 | 9,534 | 9,150 | 9,510 | 156,500 |
| 2024/04/25 | 9,400 | 9,598 | 9,371 | 9,458 | 167,300 |
| 2024/04/24 | 9,270 | 9,424 | 9,212 | 9,390 | 150,300 |
| 2024/04/23 | 9,355 | 9,445 | 9,200 | 9,278 | 122,100 |
| 2024/04/22 | 9,100 | 9,369 | 9,083 | 9,355 | 158,500 |
| 2024/04/19 | 9,074 | 9,099 | 8,856 | 8,990 | 158,000 |
| 2024/04/18 | 8,860 | 9,190 | 8,860 | 9,099 | 168,900 |
| 2024/04/17 | 9,350 | 9,350 | 8,797 | 8,832 | 232,500 |
| 2024/04/16 | 9,204 | 9,419 | 9,101 | 9,285 | 136,800 |
| 2024/04/15 | 9,262 | 9,309 | 9,152 | 9,266 | 87,400 |
| 2024/04/12 | 9,329 | 9,545 | 9,329 | 9,350 | 156,000 |
| 2024/04/11 | 9,030 | 9,289 | 9,001 | 9,263 | 167,500 |
| 2024/04/10 | 9,339 | 9,391 | 9,056 | 9,066 | 173,600 |
| 2024/04/09 | 9,346 | 9,465 | 9,195 | 9,339 | 193,900 |
| 2024/04/08 | 9,604 | 9,604 | 9,458 | 9,473 | 136,000 |
| 2024/04/05 | 9,200 | 9,624 | 9,200 | 9,620 | 207,200 |
| 2024/04/04 | 9,361 | 9,432 | 9,268 | 9,300 | 122,700 |
| 2024/04/03 | 9,303 | 9,387 | 9,259 | 9,346 | 152,300 |
| 2024/04/02 | 9,620 | 9,650 | 9,442 | 9,508 | 175,700 |
| 2024/04/01 | 9,911 | 9,950 | 9,713 | 9,733 | 129,900 |
| 2024/03/29 | 9,604 | 9,916 | 9,604 | 9,864 | 204,300 |
| 2024/03/28 | 9,739 | 9,795 | 9,600 | 9,604 | 134,800 |
| 2024/03/27 | 9,720 | 9,806 | 9,667 | 9,764 | 189,000 |
| 2024/03/26 | 9,580 | 9,779 | 9,554 | 9,680 | 110,900 |
| 2024/03/25 | 9,865 | 9,922 | 9,655 | 9,655 | 228,500 |
| 2024/03/22 | 9,862 | 10,045 | 9,800 | 10,000 | 125,100 |
| 2024/03/21 | 9,988 | 10,000 | 9,740 | 9,860 | 192,700 |
| 2024/03/19 | 9,999 | 10,060 | 9,847 | 9,914 | 175,800 |
| 2024/03/18 | 9,777 | 9,985 | 9,737 | 9,970 | 148,100 |
| 2024/03/15 | 9,860 | 9,926 | 9,702 | 9,789 | 174,100 |
| 2024/03/14 | 9,931 | 10,040 | 9,831 | 9,932 | 181,900 |
| 2024/03/13 | 9,990 | 10,095 | 9,784 | 9,950 | 259,400 |
| 2024/03/12 | 9,666 | 9,867 | 9,552 | 9,850 | 175,400 |
| 2024/03/11 | 9,680 | 9,859 | 9,546 | 9,728 | 167,000 |
| 2024/03/08 | 9,723 | 9,883 | 9,637 | 9,683 | 294,900 |
| 2024/03/07 | 9,540 | 9,865 | 9,450 | 9,725 | 536,100 |
| 2024/03/06 | 8,883 | 9,479 | 8,874 | 9,430 | 346,300 |
| 2024/03/05 | 8,812 | 8,886 | 8,757 | 8,832 | 108,500 |
| 2024/03/04 | 8,999 | 9,146 | 8,874 | 8,891 | 291,200 |
| 2024/03/01 | 8,706 | 9,014 | 8,690 | 8,902 | 238,700 |
| 2024/02/29 | 8,845 | 8,902 | 8,611 | 8,678 | 269,100 |
| 2024/02/28 | 8,947 | 9,008 | 8,889 | 8,895 | 184,900 |
| 2024/02/27 | 8,950 | 8,985 | 8,856 | 8,907 | 254,100 |
| 2024/02/26 | 8,859 | 9,046 | 8,714 | 9,045 | 261,900 |
| 2024/02/22 | 8,971 | 8,981 | 8,731 | 8,797 | 223,300 |
| 2024/02/21 | 8,886 | 9,038 | 8,818 | 8,975 | 166,600 |
| 2024/02/20 | 9,067 | 9,081 | 8,830 | 8,917 | 178,500 |
| 2024/02/19 | 8,883 | 9,062 | 8,883 | 9,057 | 171,900 |
| 2024/02/16 | 8,810 | 8,969 | 8,733 | 8,935 | 298,600 |
| 2024/02/15 | 8,982 | 9,015 | 8,627 | 8,677 | 347,100 |
| 2024/02/14 | 9,131 | 9,154 | 8,938 | 9,037 | 281,400 |
| 2024/02/13 | 9,153 | 9,210 | 9,051 | 9,206 | 238,800 |
| 2024/02/09 | 9,177 | 9,232 | 8,992 | 9,068 | 290,400 |
| 2024/02/08 | 9,346 | 9,494 | 9,186 | 9,262 | 360,200 |
| 2024/02/07 | 9,075 | 9,510 | 8,998 | 9,427 | 957,900 |
| 2024/02/06 | 9,872 | 9,952 | 9,601 | 9,801 | 304,100 |
| 2024/02/05 | 9,884 | 9,984 | 9,795 | 9,887 | 268,200 |
| 2024/02/02 | 9,802 | 9,959 | 9,773 | 9,774 | 204,000 |
| 2024/02/01 | 9,848 | 9,938 | 9,820 | 9,820 | 196,000 |
| 2024/01/31 | 9,934 | 9,998 | 9,893 | 9,998 | 114,200 |
| 2024/01/30 | 10,160 | 10,160 | 9,985 | 9,990 | 112,600 |
| 2024/01/29 | 9,978 | 10,220 | 9,943 | 10,110 | 197,300 |
| 2024/01/26 | 9,897 | 10,230 | 9,864 | 9,900 | 272,000 |
| 2024/01/25 | 9,841 | 9,930 | 9,751 | 9,908 | 170,200 |
| 2024/01/24 | 9,825 | 9,907 | 9,720 | 9,905 | 171,400 |
| 2024/01/23 | 10,005 | 10,090 | 9,815 | 9,824 | 219,000 |
| 2024/01/22 | 10,110 | 10,135 | 9,911 | 9,980 | 186,200 |
| 2024/01/19 | 10,060 | 10,205 | 9,998 | 10,070 | 205,700 |
| 2024/01/18 | 9,897 | 10,035 | 9,837 | 9,970 | 246,700 |
| 2024/01/17 | 9,970 | 10,060 | 9,825 | 9,825 | 276,400 |
| 2024/01/16 | 10,440 | 10,480 | 9,883 | 9,883 | 327,900 |
| 2024/01/15 | 10,315 | 10,585 | 10,260 | 10,510 | 182,700 |
| 2024/01/12 | 10,420 | 10,620 | 10,290 | 10,315 | 248,600 |
| 2024/01/11 | 10,295 | 10,395 | 10,085 | 10,265 | 244,100 |
| 2024/01/10 | 9,840 | 10,255 | 9,820 | 10,130 | 240,900 |
| 2024/01/09 | 9,785 | 9,977 | 9,739 | 9,825 | 360,900 |
| 2024/01/05 | 9,995 | 9,995 | 9,470 | 9,485 | 356,900 |
| 2024/01/04 | 10,105 | 10,105 | 9,830 | 9,944 | 228,800 |