ゴールドクレスト(8871)の株価時系列情報
ゴールドクレスト(8871)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 |
|---|---|---|---|---|---|
| 2026/11/06 | 2,460 | 2,469 | 2,373 | 2,373 | 168,200 |
| 2026/11/05 | 2,505 | 2,585 | 2,505 | 2,533 | 318,100 |
| 2026/11/04 | 2,469 | 2,481 | 2,419 | 2,470 | 163,800 |
| 2026/11/02 | 2,491 | 2,495 | 2,435 | 2,447 | 158,100 |
| 2026/10/30 | 2,569 | 2,598 | 2,466 | 2,496 | 314,000 |
| 2026/10/29 | 2,700 | 2,700 | 2,501 | 2,560 | 553,600 |
| 2026/10/28 | 2,873 | 2,900 | 2,810 | 2,810 | 125,500 |
| 2026/10/27 | 2,921 | 2,921 | 2,862 | 2,873 | 94,100 |
| 2026/10/26 | 2,929 | 2,950 | 2,899 | 2,930 | 61,200 |
| 2026/10/23 | 2,890 | 2,951 | 2,886 | 2,905 | 100,700 |
| 2026/10/22 | 2,851 | 2,876 | 2,838 | 2,862 | 89,700 |
| 2026/10/21 | 2,912 | 2,912 | 2,851 | 2,874 | 84,700 |
| 2026/10/20 | 2,911 | 2,918 | 2,870 | 2,870 | 69,400 |
| 2026/10/19 | 2,934 | 2,955 | 2,911 | 2,911 | 53,100 |
| 2026/10/16 | 2,930 | 2,945 | 2,923 | 2,934 | 86,100 |
| 2026/10/15 | 2,914 | 2,948 | 2,883 | 2,903 | 83,800 |
| 2026/10/14 | 2,949 | 2,949 | 2,898 | 2,927 | 67,700 |
| 2026/10/13 | 2,923 | 2,949 | 2,908 | 2,949 | 78,000 |
| 2026/10/09 | 2,943 | 2,943 | 2,917 | 2,917 | 86,400 |
| 2026/10/08 | 2,932 | 2,932 | 2,869 | 2,914 | 91,800 |
| 2026/10/07 | 2,925 | 2,944 | 2,915 | 2,939 | 55,400 |
| 2026/10/06 | 2,939 | 2,945 | 2,921 | 2,921 | 51,200 |
| 2026/10/05 | 2,988 | 2,988 | 2,912 | 2,930 | 88,500 |
| 2026/10/02 | 3,055 | 3,055 | 2,967 | 2,967 | 106,900 |
| 2026/10/01 | 3,080 | 3,080 | 3,055 | 3,075 | 48,000 |
| 2026/09/30 | 3,085 | 3,120 | 3,075 | 3,110 | 37,300 |
| 2026/09/29 | 3,135 | 3,135 | 3,085 | 3,085 | 69,800 |
| 2026/09/28 | 3,230 | 3,250 | 3,205 | 3,210 | 54,800 |
| 2026/09/25 | 3,225 | 3,240 | 3,210 | 3,220 | 31,000 |
| 2026/09/24 | 3,210 | 3,240 | 3,195 | 3,205 | 59,000 |
| 2026/09/18 | 3,225 | 3,235 | 3,205 | 3,210 | 44,700 |
| 2026/09/17 | 3,205 | 3,255 | 3,205 | 3,230 | 50,600 |
| 2026/09/16 | 3,205 | 3,235 | 3,195 | 3,195 | 33,900 |
| 2026/09/15 | 3,180 | 3,210 | 3,180 | 3,195 | 41,300 |
| 2026/09/14 | 3,140 | 3,195 | 3,140 | 3,180 | 27,800 |
| 2026/09/11 | 3,135 | 3,170 | 3,120 | 3,140 | 51,300 |
| 2026/09/10 | 3,150 | 3,190 | 3,120 | 3,190 | 45,900 |
| 2026/09/09 | 3,200 | 3,200 | 3,155 | 3,160 | 50,200 |
| 2026/09/08 | 3,210 | 3,240 | 3,180 | 3,200 | 101,100 |
| 2026/09/07 | 3,245 | 3,265 | 3,220 | 3,220 | 50,700 |
| 2026/09/04 | 3,250 | 3,285 | 3,245 | 3,260 | 45,000 |
| 2026/09/03 | 3,265 | 3,280 | 3,255 | 3,265 | 34,800 |
| 2026/09/02 | 3,275 | 3,290 | 3,260 | 3,265 | 58,100 |
| 2026/09/01 | 3,305 | 3,330 | 3,270 | 3,300 | 65,800 |
| 2026/08/31 | 3,340 | 3,345 | 3,300 | 3,320 | 43,600 |
| 2026/08/28 | 3,355 | 3,370 | 3,325 | 3,325 | 43,400 |
| 2026/08/27 | 3,370 | 3,395 | 3,350 | 3,355 | 48,400 |
| 2026/08/26 | 3,350 | 3,385 | 3,350 | 3,380 | 57,300 |
| 2026/08/25 | 3,355 | 3,370 | 3,335 | 3,345 | 35,600 |
| 2026/08/24 | 3,365 | 3,375 | 3,330 | 3,355 | 48,800 |
| 2026/08/21 | 3,310 | 3,380 | 3,310 | 3,360 | 74,400 |
| 2026/08/20 | 3,295 | 3,335 | 3,285 | 3,325 | 66,800 |
| 2026/08/19 | 3,285 | 3,315 | 3,250 | 3,295 | 44,900 |
| 2026/08/18 | 3,305 | 3,315 | 3,280 | 3,315 | 47,600 |
| 2026/08/17 | 3,330 | 3,370 | 3,305 | 3,305 | 59,300 |
| 2026/08/14 | 3,300 | 3,315 | 3,280 | 3,295 | 22,000 |
| 2026/08/13 | 3,265 | 3,310 | 3,265 | 3,300 | 40,500 |
| 2026/08/12 | 3,265 | 3,290 | 3,265 | 3,265 | 50,600 |
| 2026/08/10 | 3,230 | 3,285 | 3,220 | 3,250 | 35,200 |
| 2026/08/07 | 3,235 | 3,280 | 3,220 | 3,220 | 62,400 |
| 2026/08/06 | 3,240 | 3,290 | 3,220 | 3,235 | 50,400 |
| 2026/08/05 | 3,220 | 3,260 | 3,210 | 3,240 | 50,900 |
| 2026/08/04 | 3,255 | 3,290 | 3,200 | 3,200 | 69,500 |
| 2026/08/03 | 3,315 | 3,325 | 3,230 | 3,255 | 92,900 |
| 2026/07/31 | 3,310 | 3,335 | 3,245 | 3,245 | 96,600 |
| 2026/07/30 | 3,355 | 3,375 | 3,295 | 3,325 | 68,700 |
| 2026/07/29 | 3,370 | 3,420 | 3,350 | 3,400 | 63,600 |
| 2026/07/28 | 3,350 | 3,405 | 3,340 | 3,360 | 70,200 |
| 2026/07/27 | 3,330 | 3,400 | 3,330 | 3,375 | 45,300 |
| 2026/07/24 | 3,330 | 3,345 | 3,305 | 3,330 | 22,700 |
| 2026/07/23 | 3,365 | 3,365 | 3,335 | 3,355 | 45,200 |
| 2026/07/22 | 3,380 | 3,385 | 3,325 | 3,365 | 46,400 |
| 2026/07/21 | 3,350 | 3,385 | 3,350 | 3,365 | 38,900 |
| 2026/07/17 | 3,390 | 3,405 | 3,300 | 3,300 | 123,800 |
| 2026/07/16 | 3,380 | 3,420 | 3,370 | 3,385 | 22,500 |
| 2026/07/15 | 3,375 | 3,395 | 3,360 | 3,380 | 27,000 |
| 2026/07/14 | 3,375 | 3,405 | 3,345 | 3,360 | 25,800 |
| 2026/07/13 | 3,355 | 3,365 | 3,325 | 3,330 | 24,000 |
| 2026/07/10 | 3,370 | 3,375 | 3,335 | 3,345 | 31,900 |
| 2026/07/09 | 3,365 | 3,380 | 3,355 | 3,365 | 21,700 |
| 2026/07/08 | 3,415 | 3,450 | 3,385 | 3,390 | 51,500 |
| 2026/07/07 | 3,330 | 3,385 | 3,330 | 3,355 | 22,100 |
| 2026/07/06 | 3,300 | 3,340 | 3,295 | 3,330 | 27,000 |
| 2026/07/03 | 3,285 | 3,325 | 3,280 | 3,280 | 28,100 |
| 2026/07/02 | 3,295 | 3,310 | 3,250 | 3,280 | 37,500 |
| 2026/07/01 | 3,240 | 3,305 | 3,210 | 3,250 | 57,500 |
| 2026/06/30 | 3,340 | 3,340 | 3,230 | 3,255 | 38,700 |
| 2026/06/29 | 3,290 | 3,340 | 3,290 | 3,325 | 24,900 |
| 2026/06/26 | 3,220 | 3,275 | 3,215 | 3,270 | 30,000 |
| 2026/06/25 | 3,225 | 3,250 | 3,215 | 3,215 | 23,200 |
| 2026/06/24 | 3,230 | 3,250 | 3,215 | 3,225 | 28,400 |
| 2026/06/23 | 3,230 | 3,255 | 3,210 | 3,230 | 41,400 |
| 2026/06/22 | 3,290 | 3,290 | 3,230 | 3,230 | 37,500 |
| 2026/06/19 | 3,235 | 3,290 | 3,210 | 3,290 | 48,200 |
| 2026/06/18 | 3,260 | 3,265 | 3,220 | 3,230 | 37,200 |
| 2026/06/17 | 3,305 | 3,345 | 3,245 | 3,245 | 23,900 |
| 2026/06/16 | 3,310 | 3,350 | 3,280 | 3,305 | 33,600 |
| 2026/06/15 | 3,420 | 3,420 | 3,335 | 3,340 | 30,500 |
| 2026/06/12 | 3,305 | 3,370 | 3,280 | 3,355 | 30,300 |
| 2026/06/11 | 3,330 | 3,375 | 3,310 | 3,325 | 35,300 |
| 2026/06/10 | 3,275 | 3,350 | 3,275 | 3,330 | 32,900 |
| 2026/06/09 | 3,315 | 3,340 | 3,275 | 3,275 | 26,900 |
| 2026/06/08 | 3,250 | 3,300 | 3,220 | 3,265 | 53,000 |
| 2026/06/05 | 3,240 | 3,280 | 3,220 | 3,265 | 60,500 |
| 2026/06/04 | 3,300 | 3,300 | 3,220 | 3,220 | 52,900 |
| 2026/06/03 | 3,400 | 3,400 | 3,305 | 3,305 | 43,800 |
| 2026/06/02 | 3,470 | 3,480 | 3,400 | 3,415 | 54,200 |
| 2026/06/01 | 3,550 | 3,575 | 3,470 | 3,490 | 39,300 |
| 2026/05/29 | 3,585 | 3,645 | 3,535 | 3,575 | 54,900 |
| 2026/05/28 | 3,540 | 3,605 | 3,475 | 3,570 | 38,700 |
| 2026/05/27 | 3,600 | 3,670 | 3,500 | 3,540 | 43,800 |
| 2026/05/26 | 3,555 | 3,685 | 3,535 | 3,600 | 67,000 |
| 2026/05/25 | 3,505 | 3,515 | 3,455 | 3,500 | 40,400 |
| 2026/05/22 | 3,585 | 3,585 | 3,485 | 3,520 | 37,700 |
| 2026/05/21 | 3,600 | 3,620 | 3,525 | 3,585 | 56,700 |
| 2026/05/20 | 3,660 | 3,665 | 3,530 | 3,560 | 36,900 |
| 2026/05/19 | 3,675 | 3,770 | 3,660 | 3,660 | 90,400 |
| 2026/05/18 | 3,705 | 3,725 | 3,615 | 3,700 | 86,000 |
| 2026/05/15 | 3,850 | 3,850 | 3,525 | 3,650 | 147,400 |
| 2026/05/14 | 3,285 | 3,320 | 3,225 | 3,290 | 46,800 |
| 2026/05/13 | 3,345 | 3,360 | 3,275 | 3,305 | 35,600 |
| 2026/05/12 | 3,320 | 3,350 | 3,320 | 3,345 | 14,000 |
| 2026/05/11 | 3,305 | 3,335 | 3,305 | 3,320 | 14,700 |
| 2026/05/08 | 3,335 | 3,340 | 3,295 | 3,320 | 17,600 |
| 2026/05/07 | 3,325 | 3,365 | 3,320 | 3,330 | 17,500 |
| 2026/05/01 | 3,325 | 3,355 | 3,310 | 3,325 | 20,000 |
| 2026/04/30 | 3,320 | 3,340 | 3,310 | 3,340 | 25,900 |
| 2026/04/28 | 3,335 | 3,375 | 3,320 | 3,355 | 36,200 |
| 2026/04/27 | 3,290 | 3,370 | 3,285 | 3,335 | 66,200 |
| 2026/04/24 | 3,320 | 3,325 | 3,285 | 3,310 | 15,800 |
| 2026/04/23 | 3,290 | 3,335 | 3,290 | 3,320 | 22,600 |
| 2026/04/22 | 3,395 | 3,400 | 3,295 | 3,310 | 34,600 |
| 2026/04/21 | 3,440 | 3,440 | 3,380 | 3,405 | 13,900 |
| 2026/04/20 | 3,420 | 3,445 | 3,405 | 3,420 | 18,800 |
| 2026/04/17 | 3,465 | 3,485 | 3,410 | 3,420 | 31,400 |
| 2026/04/16 | 3,480 | 3,495 | 3,460 | 3,465 | 22,700 |
| 2026/04/15 | 3,440 | 3,505 | 3,440 | 3,480 | 18,100 |
| 2026/04/14 | 3,500 | 3,500 | 3,435 | 3,465 | 20,600 |
| 2026/04/13 | 3,465 | 3,510 | 3,460 | 3,460 | 14,300 |
| 2026/04/10 | 3,500 | 3,550 | 3,500 | 3,510 | 30,400 |
| 2026/04/09 | 3,525 | 3,535 | 3,480 | 3,485 | 28,800 |
| 2026/04/08 | 3,585 | 3,585 | 3,480 | 3,505 | 27,000 |
| 2026/04/07 | 3,435 | 3,520 | 3,430 | 3,515 | 23,300 |
| 2026/04/06 | 3,445 | 3,460 | 3,435 | 3,455 | 17,400 |
| 2026/04/03 | 3,450 | 3,465 | 3,310 | 3,425 | 22,300 |
| 2026/03/27 | 3,350 | 3,380 | 3,345 | 3,380 | 40,100 |
| 2026/03/26 | 3,320 | 3,360 | 3,320 | 3,355 | 20,700 |
| 2026/03/25 | 3,350 | 3,355 | 3,320 | 3,320 | 28,800 |
| 2026/03/24 | 3,320 | 3,325 | 3,300 | 3,310 | 17,100 |
| 2026/03/23 | 3,265 | 3,310 | 3,235 | 3,260 | 46,800 |
| 2026/03/19 | 3,320 | 3,360 | 3,310 | 3,325 | 22,800 |
| 2026/03/18 | 3,330 | 3,350 | 3,325 | 3,350 | 10,800 |
| 2026/03/17 | 3,325 | 3,370 | 3,315 | 3,320 | 14,500 |
| 2026/03/16 | 3,305 | 3,345 | 3,305 | 3,325 | 18,700 |
| 2026/03/13 | 3,265 | 3,315 | 3,265 | 3,300 | 25,400 |
| 2026/03/12 | 3,320 | 3,340 | 3,280 | 3,295 | 37,200 |
| 2026/03/11 | 3,360 | 3,370 | 3,335 | 3,345 | 22,900 |
| 2026/03/10 | 3,360 | 3,360 | 3,310 | 3,335 | 29,000 |
| 2026/03/09 | 3,200 | 3,310 | 3,130 | 3,300 | 91,600 |
| 2026/03/06 | 3,185 | 3,410 | 3,180 | 3,320 | 214,000 |
| 2026/03/05 | 3,265 | 3,345 | 3,225 | 3,245 | 46,900 |
| 2026/03/04 | 3,210 | 3,260 | 3,170 | 3,195 | 61,300 |
| 2026/03/03 | 3,285 | 3,320 | 3,270 | 3,280 | 38,600 |
| 2026/03/02 | 3,295 | 3,320 | 3,275 | 3,315 | 50,100 |
| 2026/02/27 | 3,340 | 3,340 | 3,300 | 3,340 | 38,200 |
| 2026/02/26 | 3,365 | 3,375 | 3,350 | 3,350 | 24,600 |
| 2026/02/25 | 3,315 | 3,355 | 3,315 | 3,350 | 23,200 |
| 2026/02/24 | 3,270 | 3,340 | 3,265 | 3,315 | 32,600 |
| 2026/02/20 | 3,310 | 3,350 | 3,260 | 3,260 | 32,500 |
| 2026/02/19 | 3,320 | 3,340 | 3,305 | 3,340 | 17,200 |
| 2026/02/18 | 3,335 | 3,340 | 3,315 | 3,320 | 15,000 |
| 2026/02/17 | 3,310 | 3,325 | 3,300 | 3,310 | 19,200 |
| 2026/02/16 | 3,325 | 3,330 | 3,300 | 3,315 | 26,000 |
| 2026/02/13 | 3,400 | 3,455 | 3,315 | 3,320 | 18,200 |
| 2026/02/12 | 3,360 | 3,440 | 3,360 | 3,400 | 38,600 |
| 2026/02/10 | 3,345 | 3,375 | 3,320 | 3,375 | 21,100 |
| 2026/02/09 | 3,355 | 3,370 | 3,320 | 3,330 | 28,700 |
| 2026/02/06 | 3,355 | 3,355 | 3,310 | 3,320 | 26,500 |
| 2026/02/05 | 3,350 | 3,405 | 3,345 | 3,360 | 35,200 |
| 2026/02/04 | 3,270 | 3,340 | 3,270 | 3,340 | 21,400 |
| 2026/02/03 | 3,320 | 3,330 | 3,275 | 3,295 | 47,400 |
| 2026/02/02 | 3,390 | 3,390 | 3,255 | 3,255 | 56,100 |
| 2026/01/30 | 3,250 | 3,345 | 3,245 | 3,320 | 45,900 |
| 2026/01/29 | 3,245 | 3,265 | 3,210 | 3,245 | 35,200 |
| 2026/01/28 | 3,255 | 3,255 | 3,220 | 3,245 | 34,900 |
| 2026/01/27 | 3,280 | 3,290 | 3,245 | 3,255 | 47,000 |
| 2026/01/26 | 3,300 | 3,305 | 3,280 | 3,280 | 38,000 |
| 2026/01/23 | 3,330 | 3,360 | 3,310 | 3,310 | 23,600 |
| 2026/01/22 | 3,320 | 3,355 | 3,320 | 3,330 | 27,300 |
| 2026/01/21 | 3,325 | 3,335 | 3,295 | 3,305 | 26,900 |
| 2026/01/20 | 3,355 | 3,375 | 3,320 | 3,350 | 24,500 |
| 2026/01/19 | 3,400 | 3,425 | 3,355 | 3,355 | 19,500 |
| 2026/01/16 | 3,380 | 3,415 | 3,365 | 3,400 | 19,500 |
| 2026/01/15 | 3,375 | 3,410 | 3,360 | 3,405 | 20,100 |
| 2026/01/14 | 3,375 | 3,425 | 3,365 | 3,375 | 40,300 |
| 2026/01/13 | 3,415 | 3,425 | 3,365 | 3,375 | 29,800 |
| 2026/01/09 | 3,380 | 3,455 | 3,380 | 3,415 | 17,800 |
| 2026/01/08 | 3,355 | 3,395 | 3,350 | 3,380 | 20,800 |
| 2026/01/07 | 3,350 | 3,385 | 3,340 | 3,360 | 27,800 |
| 2026/01/06 | 3,325 | 3,375 | 3,310 | 3,375 | 20,400 |
| 2026/01/05 | 3,310 | 3,340 | 3,305 | 3,305 | 17,300 |