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
2026/06/26 2,163 2,178 2,137 2,147 340,800
2026/06/25 2,190 2,192 2,161 2,169 267,600
2026/06/24 2,155 2,170 2,135 2,150 382,500
2026/06/23 2,166 2,180 2,104 2,127 1,023,500
2026/06/22 2,190 2,208 2,190 2,194 271,500
2026/06/19 2,200 2,203 2,179 2,190 824,000
2026/06/18 2,178 2,212 2,174 2,192 431,300
2026/06/17 2,195 2,219 2,178 2,178 356,500
2026/06/16 2,170 2,204 2,170 2,192 488,200
2026/06/15 2,191 2,213 2,162 2,162 853,900
2026/06/12 2,145 2,175 2,128 2,171 682,800
2026/06/11 2,120 2,150 2,106 2,145 451,700
2026/06/10 2,104 2,128 2,096 2,128 438,700
2026/06/09 2,121 2,126 2,100 2,104 369,500
2026/06/08 2,042 2,115 2,040 2,097 533,000
2026/06/05 2,091 2,121 2,090 2,092 443,900
2026/06/04 2,092 2,108 2,060 2,085 674,700
2026/06/03 2,072 2,118 2,068 2,109 444,400
2026/06/02 2,096 2,117 2,076 2,082 491,600
2026/06/01 2,105 2,135 2,095 2,100 585,100
2026/05/29 2,123 2,152 2,110 2,110 661,000
2026/05/28 2,100 2,147 2,095 2,130 440,300
2026/05/27 2,112 2,114 2,083 2,098 707,700
2026/05/26 2,130 2,168 2,116 2,116 483,400
2026/05/25 2,177 2,178 2,103 2,118 496,400
2026/05/22 2,186 2,188 2,151 2,158 277,600
2026/05/21 2,168 2,187 2,157 2,177 360,700
2026/05/20 2,205 2,212 2,126 2,153 418,800
2026/05/19 2,158 2,235 2,149 2,222 522,600
2026/05/18 2,198 2,202 2,125 2,137 414,000
2026/05/15 2,217 2,235 2,187 2,198 448,100
2026/05/14 2,277 2,303 2,177 2,231 687,100
2026/05/13 2,181 2,351 2,160 2,307 1,806,900
2026/05/12 2,195 2,204 2,159 2,160 557,800
2026/05/11 2,230 2,233 2,200 2,207 545,900
2026/05/08 2,219 2,233 2,188 2,216 451,700
2026/05/07 2,219 2,259 2,217 2,225 485,000
2026/05/01 2,194 2,213 2,172 2,212 208,600
2026/04/30 2,198 2,218 2,180 2,194 449,700
2026/04/28 2,207 2,234 2,197 2,226 431,300
2026/04/27 2,166 2,204 2,160 2,195 300,600
2026/04/24 2,151 2,183 2,151 2,180 285,700
2026/04/23 2,187 2,188 2,156 2,158 458,900
2026/04/22 2,242 2,256 2,200 2,205 380,100
2026/04/21 2,300 2,300 2,254 2,256 312,300
2026/04/20 2,300 2,303 2,279 2,291 384,000
2026/04/17 2,254 2,279 2,250 2,275 508,100
2026/04/16 2,275 2,300 2,262 2,264 305,700
2026/04/15 2,250 2,259 2,246 2,250 279,700
2026/04/14 2,250 2,250 2,227 2,228 208,700
2026/04/13 2,239 2,251 2,225 2,250 306,700
2026/04/10 2,242 2,246 2,227 2,239 331,800
2026/04/09 2,283 2,290 2,222 2,234 338,700
2026/04/08 2,280 2,297 2,263 2,293 414,200
2026/04/07 2,231 2,244 2,217 2,243 304,000
2026/04/06 2,205 2,227 2,199 2,214 253,500
2026/04/03 2,222 2,236 2,191 2,194 335,800
2026/03/27 2,287 2,295 2,262 2,283 655,500
2026/03/26 2,310 2,316 2,265 2,279 440,100
2026/03/25 2,343 2,350 2,317 2,317 411,200
2026/03/24 2,317 2,327 2,283 2,315 367,600
2026/03/23 2,318 2,321 2,259 2,267 554,900
2026/03/19 2,380 2,386 2,334 2,334 621,200
2026/03/18 2,377 2,414 2,372 2,414 481,600
2026/03/17 2,322 2,361 2,315 2,361 304,700
2026/03/16 2,336 2,351 2,311 2,319 335,300
2026/03/13 2,304 2,347 2,303 2,330 392,000
2026/03/12 2,361 2,365 2,304 2,324 426,000
2026/03/11 2,369 2,389 2,362 2,369 353,200
2026/03/10 2,389 2,389 2,331 2,347 612,500
2026/03/09 2,260 2,372 2,252 2,361 777,200
2026/03/06 2,318 2,360 2,298 2,360 720,900
2026/03/05 2,328 2,353 2,317 2,318 449,100
2026/03/04 2,340 2,346 2,262 2,297 591,500
2026/03/03 2,402 2,403 2,342 2,355 748,300
2026/03/02 2,426 2,436 2,397 2,423 648,500
2026/02/27 2,463 2,483 2,440 2,467 503,100
2026/02/26 2,444 2,468 2,424 2,424 500,500
2026/02/25 2,448 2,456 2,421 2,431 466,200
2026/02/24 2,421 2,462 2,417 2,450 398,400
2026/02/20 2,432 2,440 2,415 2,420 325,600
2026/02/19 2,457 2,462 2,429 2,450 302,000
2026/02/18 2,448 2,463 2,427 2,449 352,900
2026/02/17 2,453 2,484 2,427 2,427 422,100
2026/02/16 2,460 2,465 2,427 2,442 441,300
2026/02/13 2,503 2,513 2,437 2,445 493,400
2026/02/12 2,525 2,530 2,500 2,504 445,100
2026/02/10 2,489 2,539 2,485 2,519 470,600
2026/02/09 2,490 2,523 2,463 2,489 773,200
2026/02/06 2,449 2,489 2,397 2,463 1,420,800
2026/02/05 2,650 2,688 2,628 2,653 744,400
2026/02/04 2,616 2,621 2,589 2,589 372,000
2026/02/03 2,571 2,622 2,566 2,619 482,400
2026/02/02 2,576 2,583 2,553 2,571 404,000
2026/01/30 2,578 2,592 2,554 2,577 506,600
2026/01/29 2,505 2,595 2,500 2,577 630,700
2026/01/28 2,501 2,519 2,468 2,501 465,300
2026/01/27 2,530 2,542 2,512 2,525 395,000
2026/01/26 2,566 2,568 2,535 2,542 296,300
2026/01/23 2,597 2,614 2,583 2,587 253,300
2026/01/22 2,585 2,615 2,581 2,599 286,800
2026/01/21 2,575 2,590 2,569 2,574 357,200
2026/01/20 2,620 2,630 2,593 2,610 346,000
2026/01/19 2,620 2,641 2,611 2,620 395,300
2026/01/16 2,626 2,650 2,588 2,644 469,700
2026/01/15 2,591 2,658 2,591 2,640 560,300
2026/01/14 2,609 2,618 2,591 2,610 463,400
2026/01/13 2,600 2,610 2,572 2,601 529,900
2026/01/09 2,580 2,606 2,565 2,602 502,600
2026/01/08 2,558 2,564 2,516 2,548 597,100
2026/01/07 2,549 2,585 2,537 2,585 546,100
2026/01/06 2,568 2,585 2,549 2,572 674,200
2026/01/05 2,520 2,585 2,515 2,563 617,900

このページの先頭へ