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 |
|---|---|---|---|---|---|
| 2025/05/22 | 3,375 | 3,420 | 3,365 | 3,415 | 20,400 |
| 2025/05/21 | 3,380 | 3,420 | 3,360 | 3,410 | 27,300 |
| 2025/05/20 | 3,370 | 3,440 | 3,330 | 3,410 | 43,000 |
| 2025/05/19 | 3,370 | 3,435 | 3,360 | 3,390 | 36,500 |
| 2025/05/16 | 3,355 | 3,415 | 3,320 | 3,380 | 26,800 |
| 2025/05/15 | 3,430 | 3,450 | 3,295 | 3,360 | 55,700 |
| 2025/05/14 | 3,290 | 3,330 | 3,190 | 3,290 | 33,600 |
| 2025/05/13 | 3,330 | 3,335 | 3,285 | 3,310 | 19,500 |
| 2025/05/12 | 3,330 | 3,380 | 3,295 | 3,310 | 26,000 |
| 2025/05/09 | 3,365 | 3,400 | 3,290 | 3,330 | 63,900 |
| 2025/05/08 | 3,315 | 3,345 | 3,300 | 3,320 | 22,900 |
| 2025/05/07 | 3,285 | 3,345 | 3,270 | 3,295 | 29,700 |
| 2025/05/02 | 3,275 | 3,305 | 3,255 | 3,285 | 32,400 |
| 2025/05/01 | 3,285 | 3,325 | 3,250 | 3,285 | 31,200 |
| 2025/04/30 | 3,275 | 3,300 | 3,230 | 3,275 | 38,400 |
| 2025/04/28 | 3,300 | 3,345 | 3,275 | 3,285 | 32,200 |
| 2025/04/25 | 3,275 | 3,315 | 3,270 | 3,300 | 26,400 |
| 2025/04/24 | 3,385 | 3,385 | 3,290 | 3,300 | 37,000 |
| 2025/04/23 | 3,450 | 3,450 | 3,380 | 3,385 | 29,700 |
| 2025/04/22 | 3,435 | 3,465 | 3,420 | 3,425 | 24,400 |
| 2025/04/21 | 3,445 | 3,490 | 3,415 | 3,435 | 36,100 |
| 2025/04/18 | 3,355 | 3,470 | 3,355 | 3,440 | 32,900 |
| 2025/04/17 | 3,305 | 3,360 | 3,300 | 3,350 | 16,200 |
| 2025/04/16 | 3,295 | 3,335 | 3,290 | 3,335 | 17,900 |
| 2025/04/15 | 3,335 | 3,335 | 3,285 | 3,305 | 14,300 |
| 2025/04/14 | 3,295 | 3,340 | 3,220 | 3,315 | 49,600 |
| 2025/04/11 | 3,205 | 3,270 | 3,135 | 3,270 | 31,600 |
| 2025/04/10 | 3,245 | 3,290 | 3,180 | 3,275 | 51,700 |
| 2025/04/09 | 2,974 | 3,155 | 2,974 | 3,105 | 53,200 |
| 2025/04/08 | 2,947 | 3,045 | 2,925 | 3,040 | 31,200 |
| 2025/04/07 | 2,881 | 2,960 | 2,858 | 2,897 | 135,400 |
| 2025/04/04 | 2,927 | 2,969 | 2,875 | 2,920 | 79,800 |
| 2025/04/03 | 2,925 | 2,998 | 2,925 | 2,977 | 36,000 |
| 2025/04/02 | 3,080 | 3,120 | 3,015 | 3,045 | 27,600 |
| 2025/04/01 | 3,135 | 3,140 | 3,060 | 3,080 | 21,700 |
| 2025/03/31 | 3,175 | 3,175 | 3,070 | 3,105 | 36,700 |
| 2025/03/28 | 3,170 | 3,195 | 3,110 | 3,180 | 29,800 |
| 2025/03/27 | 3,095 | 3,200 | 3,085 | 3,180 | 58,700 |
| 2025/03/26 | 3,230 | 3,230 | 3,140 | 3,140 | 42,300 |
| 2025/03/25 | 3,195 | 3,230 | 3,170 | 3,195 | 21,100 |
| 2025/03/24 | 3,205 | 3,225 | 3,165 | 3,205 | 26,600 |
| 2025/03/21 | 3,185 | 3,200 | 3,150 | 3,180 | 25,200 |
| 2025/03/19 | 3,115 | 3,200 | 3,095 | 3,200 | 27,300 |
| 2025/03/18 | 3,105 | 3,180 | 3,105 | 3,135 | 36,300 |
| 2025/03/17 | 3,075 | 3,115 | 3,075 | 3,090 | 15,200 |
| 2025/03/14 | 3,120 | 3,140 | 3,065 | 3,075 | 29,700 |
| 2025/03/13 | 3,090 | 3,160 | 3,080 | 3,140 | 24,800 |
| 2025/03/12 | 3,100 | 3,135 | 3,045 | 3,080 | 34,000 |
| 2025/03/11 | 3,125 | 3,125 | 3,080 | 3,100 | 18,100 |
| 2025/03/10 | 3,185 | 3,185 | 3,105 | 3,150 | 22,400 |
| 2025/03/07 | 3,195 | 3,195 | 3,150 | 3,180 | 22,200 |
| 2025/03/06 | 3,175 | 3,245 | 3,085 | 3,210 | 22,500 |
| 2025/03/05 | 3,195 | 3,200 | 3,155 | 3,180 | 17,600 |
| 2025/03/04 | 3,210 | 3,245 | 3,165 | 3,195 | 15,200 |
| 2025/03/03 | 3,170 | 3,240 | 3,145 | 3,195 | 35,000 |
| 2025/02/28 | 3,135 | 3,165 | 3,105 | 3,105 | 27,300 |
| 2025/02/27 | 3,120 | 3,130 | 3,060 | 3,130 | 26,500 |
| 2025/02/26 | 3,040 | 3,085 | 3,040 | 3,085 | 21,200 |
| 2025/02/25 | 3,035 | 3,045 | 2,997 | 3,020 | 25,200 |
| 2025/02/21 | 3,035 | 3,090 | 3,035 | 3,090 | 21,600 |
| 2025/02/20 | 3,035 | 3,110 | 3,005 | 3,040 | 29,000 |
| 2025/02/19 | 3,045 | 3,165 | 3,045 | 3,070 | 30,100 |
| 2025/02/18 | 3,015 | 3,055 | 2,977 | 3,055 | 35,100 |
| 2025/02/17 | 3,065 | 3,065 | 3,020 | 3,030 | 12,000 |
| 2025/02/14 | 3,095 | 3,135 | 3,030 | 3,055 | 32,400 |
| 2025/02/13 | 3,035 | 3,055 | 3,015 | 3,050 | 26,000 |
| 2025/02/12 | 2,967 | 3,085 | 2,967 | 3,035 | 42,000 |
| 2025/02/10 | 2,985 | 2,993 | 2,956 | 2,965 | 30,000 |
| 2025/02/07 | 3,030 | 3,030 | 2,953 | 2,978 | 56,200 |
| 2025/02/06 | 2,956 | 3,035 | 2,951 | 2,980 | 49,300 |
| 2025/02/05 | 3,050 | 3,080 | 2,965 | 2,970 | 113,200 |
| 2025/02/04 | 3,130 | 3,135 | 3,050 | 3,050 | 38,800 |
| 2025/02/03 | 3,155 | 3,265 | 3,060 | 3,070 | 69,700 |
| 2025/01/31 | 3,140 | 3,175 | 3,060 | 3,095 | 80,800 |
| 2025/01/30 | 3,225 | 3,240 | 3,135 | 3,165 | 72,000 |
| 2025/01/29 | 3,030 | 3,265 | 3,030 | 3,255 | 134,000 |
| 2025/01/28 | 2,860 | 2,998 | 2,854 | 2,985 | 80,800 |
| 2025/01/27 | 2,797 | 2,820 | 2,761 | 2,820 | 23,300 |
| 2025/01/24 | 2,815 | 2,838 | 2,780 | 2,795 | 29,300 |
| 2025/01/23 | 2,818 | 2,822 | 2,751 | 2,789 | 33,100 |
| 2025/01/22 | 2,888 | 2,900 | 2,834 | 2,834 | 15,000 |
| 2025/01/21 | 2,867 | 2,885 | 2,853 | 2,870 | 17,200 |
| 2025/01/20 | 2,849 | 2,898 | 2,849 | 2,867 | 12,100 |
| 2025/01/17 | 2,905 | 2,905 | 2,844 | 2,847 | 20,500 |
| 2025/01/16 | 2,890 | 2,899 | 2,857 | 2,889 | 21,900 |
| 2025/01/15 | 2,855 | 2,881 | 2,851 | 2,879 | 16,900 |
| 2025/01/14 | 2,869 | 2,892 | 2,844 | 2,863 | 19,500 |
| 2025/01/10 | 2,902 | 2,903 | 2,869 | 2,879 | 27,300 |
| 2025/01/09 | 2,904 | 2,949 | 2,890 | 2,911 | 24,000 |
| 2025/01/08 | 3,015 | 3,015 | 2,895 | 2,904 | 46,800 |
| 2025/01/07 | 3,065 | 3,080 | 3,000 | 3,015 | 32,000 |
| 2025/01/06 | 3,125 | 3,155 | 3,045 | 3,065 | 33,900 |
| 2024/12/30 | 3,160 | 3,165 | 3,100 | 3,135 | 11,000 |
| 2024/12/27 | 3,145 | 3,175 | 3,130 | 3,145 | 21,000 |
| 2024/12/26 | 3,150 | 3,150 | 3,100 | 3,120 | 20,400 |
| 2024/12/25 | 3,120 | 3,150 | 3,095 | 3,140 | 18,000 |
| 2024/12/24 | 3,220 | 3,220 | 3,120 | 3,125 | 57,600 |
| 2024/12/23 | 3,375 | 3,375 | 3,185 | 3,185 | 41,500 |
| 2024/12/20 | 3,250 | 3,360 | 3,225 | 3,350 | 101,900 |
| 2024/12/19 | 3,230 | 3,300 | 3,185 | 3,200 | 72,400 |
| 2024/12/18 | 3,285 | 3,310 | 3,285 | 3,300 | 21,800 |
| 2024/12/17 | 3,235 | 3,310 | 3,165 | 3,285 | 41,400 |
| 2024/12/16 | 3,235 | 3,270 | 3,215 | 3,220 | 28,300 |
| 2024/12/13 | 3,200 | 3,300 | 3,200 | 3,250 | 58,100 |
| 2024/12/12 | 3,200 | 3,295 | 3,180 | 3,235 | 51,500 |
| 2024/12/11 | 3,190 | 3,210 | 3,190 | 3,190 | 15,800 |
| 2024/12/10 | 3,245 | 3,250 | 3,165 | 3,200 | 59,700 |
| 2024/12/09 | 3,220 | 3,240 | 3,200 | 3,240 | 19,200 |
| 2024/12/06 | 3,150 | 3,230 | 3,150 | 3,200 | 19,900 |
| 2024/12/05 | 3,160 | 3,180 | 3,115 | 3,160 | 27,600 |
| 2024/12/04 | 3,160 | 3,205 | 3,140 | 3,175 | 90,400 |
| 2024/12/03 | 3,200 | 3,245 | 3,160 | 3,160 | 54,100 |
| 2024/12/02 | 3,170 | 3,210 | 3,155 | 3,160 | 35,000 |
| 2024/11/29 | 3,100 | 3,210 | 3,100 | 3,170 | 38,900 |
| 2024/11/28 | 3,095 | 3,145 | 3,075 | 3,100 | 24,100 |
| 2024/11/27 | 3,130 | 3,170 | 3,075 | 3,095 | 55,100 |
| 2024/11/26 | 3,060 | 3,130 | 3,045 | 3,120 | 34,800 |
| 2024/11/25 | 2,985 | 3,070 | 2,982 | 3,035 | 43,100 |
| 2024/11/22 | 2,892 | 2,973 | 2,872 | 2,955 | 35,400 |
| 2024/11/21 | 2,900 | 2,912 | 2,820 | 2,896 | 88,200 |
| 2024/11/20 | 2,979 | 3,010 | 2,900 | 2,900 | 22,900 |
| 2024/11/19 | 2,986 | 3,025 | 2,986 | 2,986 | 67,000 |
| 2024/11/18 | 3,025 | 3,040 | 2,972 | 2,972 | 31,000 |
| 2024/11/15 | 3,025 | 3,095 | 3,005 | 3,005 | 44,000 |
| 2024/11/14 | 3,000 | 3,040 | 2,985 | 3,025 | 24,400 |
| 2024/11/13 | 3,005 | 3,025 | 2,965 | 2,986 | 43,800 |
| 2024/11/12 | 3,035 | 3,080 | 3,000 | 3,005 | 36,200 |
| 2024/11/11 | 2,989 | 3,025 | 2,988 | 3,020 | 25,000 |
| 2024/11/08 | 3,015 | 3,065 | 2,995 | 3,010 | 48,100 |
| 2024/11/07 | 3,005 | 3,090 | 2,997 | 3,020 | 38,900 |
| 2024/11/06 | 3,040 | 3,100 | 2,966 | 3,020 | 52,500 |
| 2024/11/05 | 3,100 | 3,135 | 3,045 | 3,045 | 37,700 |
| 2024/11/01 | 2,993 | 3,180 | 2,920 | 3,100 | 103,600 |
| 2024/10/31 | 3,010 | 3,040 | 2,951 | 2,993 | 75,000 |
| 2024/10/30 | 2,992 | 3,095 | 2,980 | 3,000 | 354,600 |
| 2024/10/29 | 3,035 | 3,050 | 3,010 | 3,015 | 32,100 |
| 2024/10/28 | 3,090 | 3,130 | 3,020 | 3,025 | 41,600 |
| 2024/10/25 | 3,050 | 3,080 | 3,025 | 3,070 | 35,800 |
| 2024/10/24 | 3,015 | 3,080 | 3,000 | 3,040 | 45,600 |
| 2024/10/23 | 3,130 | 3,130 | 3,035 | 3,045 | 55,800 |
| 2024/10/22 | 3,265 | 3,280 | 3,075 | 3,125 | 74,700 |
| 2024/10/21 | 3,325 | 3,325 | 3,290 | 3,310 | 27,600 |
| 2024/10/18 | 3,360 | 3,360 | 3,290 | 3,325 | 27,900 |
| 2024/10/17 | 3,305 | 3,390 | 3,305 | 3,330 | 67,100 |
| 2024/10/16 | 3,210 | 3,315 | 3,210 | 3,300 | 52,100 |
| 2024/10/15 | 3,220 | 3,250 | 3,160 | 3,235 | 103,700 |
| 2024/10/11 | 3,180 | 3,230 | 3,130 | 3,230 | 58,700 |
| 2024/10/10 | 3,140 | 3,200 | 3,080 | 3,180 | 67,000 |
| 2024/10/09 | 3,130 | 3,170 | 3,110 | 3,140 | 101,400 |
| 2024/10/08 | 3,240 | 3,255 | 3,115 | 3,155 | 211,800 |
| 2024/10/07 | 3,300 | 3,390 | 3,295 | 3,380 | 59,200 |
| 2024/10/04 | 3,305 | 3,325 | 3,300 | 3,300 | 20,700 |
| 2024/10/03 | 3,350 | 3,370 | 3,295 | 3,295 | 34,000 |
| 2024/10/02 | 3,295 | 3,335 | 3,280 | 3,320 | 42,000 |
| 2024/10/01 | 3,260 | 3,310 | 3,260 | 3,300 | 29,800 |
| 2024/09/30 | 3,170 | 3,260 | 3,170 | 3,245 | 58,000 |
| 2024/09/27 | 3,395 | 3,410 | 3,280 | 3,300 | 40,700 |
| 2024/09/26 | 3,335 | 3,395 | 3,305 | 3,385 | 57,600 |
| 2024/09/25 | 3,310 | 3,345 | 3,200 | 3,325 | 27,600 |
| 2024/09/24 | 3,370 | 3,375 | 3,290 | 3,310 | 35,700 |
| 2024/09/20 | 3,350 | 3,445 | 3,330 | 3,345 | 102,100 |
| 2024/09/19 | 3,395 | 3,415 | 3,300 | 3,300 | 37,200 |
| 2024/09/18 | 3,265 | 3,355 | 3,265 | 3,355 | 72,800 |
| 2024/09/17 | 3,090 | 3,265 | 3,015 | 3,265 | 70,900 |
| 2024/09/13 | 3,150 | 3,190 | 3,100 | 3,120 | 44,800 |
| 2024/09/12 | 3,150 | 3,220 | 3,145 | 3,190 | 39,200 |
| 2024/09/11 | 3,205 | 3,230 | 3,165 | 3,180 | 43,600 |
| 2024/09/10 | 3,145 | 3,225 | 3,145 | 3,200 | 40,600 |
| 2024/09/09 | 2,955 | 3,145 | 2,952 | 3,145 | 82,600 |
| 2024/09/06 | 2,978 | 3,080 | 2,978 | 3,080 | 55,900 |
| 2024/09/05 | 2,880 | 2,970 | 2,872 | 2,965 | 37,300 |
| 2024/09/04 | 2,950 | 2,950 | 2,897 | 2,921 | 37,600 |
| 2024/09/03 | 2,923 | 2,965 | 2,923 | 2,965 | 27,200 |
| 2024/09/02 | 2,914 | 2,935 | 2,877 | 2,924 | 41,400 |
| 2024/08/30 | 2,801 | 2,920 | 2,801 | 2,920 | 87,000 |
| 2024/08/29 | 2,808 | 2,867 | 2,803 | 2,811 | 47,500 |
| 2024/08/28 | 2,859 | 2,870 | 2,840 | 2,858 | 15,600 |
| 2024/08/27 | 2,843 | 2,869 | 2,831 | 2,853 | 33,700 |
| 2024/08/26 | 2,882 | 2,908 | 2,823 | 2,840 | 41,400 |
| 2024/08/23 | 2,876 | 2,911 | 2,849 | 2,895 | 30,700 |
| 2024/08/22 | 2,866 | 2,901 | 2,859 | 2,894 | 28,600 |
| 2024/08/21 | 2,822 | 2,872 | 2,818 | 2,845 | 22,300 |
| 2024/08/20 | 2,845 | 2,884 | 2,830 | 2,870 | 32,000 |
| 2024/08/19 | 2,867 | 2,904 | 2,821 | 2,842 | 38,100 |
| 2024/08/16 | 2,867 | 2,883 | 2,834 | 2,867 | 18,000 |
| 2024/08/15 | 2,792 | 2,884 | 2,792 | 2,850 | 26,300 |
| 2024/08/14 | 2,842 | 2,842 | 2,792 | 2,819 | 37,200 |
| 2024/08/13 | 2,700 | 2,813 | 2,650 | 2,792 | 57,800 |
| 2024/08/09 | 2,840 | 2,849 | 2,775 | 2,800 | 45,300 |
| 2024/08/08 | 2,719 | 2,824 | 2,719 | 2,800 | 43,200 |
| 2024/08/07 | 2,715 | 2,900 | 2,700 | 2,796 | 89,500 |
| 2024/08/06 | 2,483 | 2,789 | 2,483 | 2,766 | 109,200 |
| 2024/08/05 | 2,454 | 2,624 | 2,454 | 2,533 | 218,500 |
| 2024/08/02 | 2,701 | 2,831 | 2,631 | 2,638 | 85,400 |
| 2024/08/01 | 2,790 | 2,840 | 2,696 | 2,747 | 96,100 |
| 2024/07/31 | 2,815 | 2,924 | 2,812 | 2,890 | 33,500 |
| 2024/07/30 | 2,874 | 2,902 | 2,842 | 2,848 | 35,800 |
| 2024/07/29 | 2,802 | 2,892 | 2,802 | 2,884 | 32,200 |
| 2024/07/26 | 2,787 | 2,828 | 2,787 | 2,802 | 31,500 |
| 2024/07/25 | 2,746 | 2,850 | 2,719 | 2,814 | 46,100 |