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 |
|---|---|---|---|---|---|
| 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 |
| 2024/07/24 | 2,828 | 2,858 | 2,794 | 2,794 | 35,800 |
| 2024/07/23 | 2,825 | 2,867 | 2,808 | 2,836 | 31,900 |
| 2024/07/22 | 2,784 | 2,826 | 2,772 | 2,797 | 45,200 |
| 2024/07/19 | 2,767 | 2,809 | 2,767 | 2,800 | 66,600 |
| 2024/07/18 | 2,721 | 2,808 | 2,721 | 2,794 | 49,200 |
| 2024/07/17 | 2,777 | 2,804 | 2,751 | 2,771 | 28,200 |
| 2024/07/16 | 2,739 | 2,766 | 2,737 | 2,750 | 35,200 |
| 2024/07/12 | 2,661 | 2,735 | 2,643 | 2,708 | 28,700 |
| 2024/07/11 | 2,680 | 2,698 | 2,666 | 2,674 | 36,100 |
| 2024/07/10 | 2,593 | 2,661 | 2,593 | 2,655 | 44,300 |
| 2024/07/09 | 2,606 | 2,643 | 2,605 | 2,616 | 29,500 |
| 2024/07/08 | 2,648 | 2,649 | 2,571 | 2,626 | 98,600 |
| 2024/07/05 | 2,700 | 2,724 | 2,626 | 2,642 | 45,400 |
| 2024/07/04 | 2,699 | 2,726 | 2,683 | 2,721 | 24,700 |
| 2024/07/03 | 2,656 | 2,713 | 2,656 | 2,700 | 23,300 |
| 2024/07/02 | 2,694 | 2,714 | 2,681 | 2,683 | 39,000 |
| 2024/07/01 | 2,699 | 2,744 | 2,666 | 2,683 | 24,400 |
| 2024/06/28 | 2,682 | 2,708 | 2,677 | 2,690 | 29,700 |
| 2024/06/27 | 2,657 | 2,691 | 2,657 | 2,670 | 34,100 |
| 2024/06/26 | 2,646 | 2,671 | 2,606 | 2,647 | 24,800 |
| 2024/06/25 | 2,641 | 2,672 | 2,617 | 2,643 | 39,000 |
| 2024/06/24 | 2,717 | 2,719 | 2,627 | 2,647 | 35,000 |
| 2024/06/21 | 2,713 | 2,734 | 2,675 | 2,698 | 89,000 |
| 2024/06/20 | 2,653 | 2,687 | 2,592 | 2,675 | 51,100 |
| 2024/06/19 | 2,691 | 2,776 | 2,673 | 2,691 | 47,500 |
| 2024/06/18 | 2,650 | 2,683 | 2,643 | 2,665 | 24,400 |
| 2024/06/17 | 2,657 | 2,657 | 2,603 | 2,624 | 20,300 |
| 2024/06/14 | 2,607 | 2,680 | 2,604 | 2,672 | 48,200 |
| 2024/06/13 | 2,618 | 2,618 | 2,568 | 2,600 | 25,000 |
| 2024/06/12 | 2,615 | 2,631 | 2,597 | 2,613 | 17,700 |
| 2024/06/11 | 2,608 | 2,621 | 2,589 | 2,617 | 26,600 |
| 2024/06/10 | 2,590 | 2,628 | 2,590 | 2,612 | 34,500 |
| 2024/06/07 | 2,570 | 2,642 | 2,570 | 2,597 | 68,700 |
| 2024/06/06 | 2,585 | 2,615 | 2,526 | 2,562 | 22,400 |
| 2024/06/05 | 2,542 | 2,620 | 2,492 | 2,604 | 51,300 |
| 2024/06/04 | 2,472 | 2,617 | 2,472 | 2,581 | 75,800 |
| 2024/06/03 | 2,432 | 2,493 | 2,430 | 2,493 | 50,100 |
| 2024/05/31 | 2,365 | 2,408 | 2,365 | 2,399 | 22,100 |
| 2024/05/30 | 2,325 | 2,363 | 2,310 | 2,353 | 24,700 |
| 2024/05/29 | 2,373 | 2,385 | 2,326 | 2,343 | 29,900 |
| 2024/05/28 | 2,430 | 2,443 | 2,393 | 2,394 | 28,300 |
| 2024/05/27 | 2,365 | 2,431 | 2,365 | 2,430 | 36,500 |
| 2024/05/24 | 2,335 | 2,376 | 2,310 | 2,364 | 19,600 |
| 2024/05/23 | 2,410 | 2,412 | 2,343 | 2,381 | 31,900 |
| 2024/05/22 | 2,477 | 2,486 | 2,386 | 2,408 | 43,400 |
| 2024/05/21 | 2,495 | 2,497 | 2,470 | 2,471 | 14,600 |
| 2024/05/20 | 2,460 | 2,519 | 2,460 | 2,474 | 18,700 |
| 2024/05/17 | 2,453 | 2,469 | 2,417 | 2,453 | 23,800 |
| 2024/05/16 | 2,507 | 2,527 | 2,439 | 2,453 | 36,400 |
| 2024/05/15 | 2,534 | 2,536 | 2,482 | 2,482 | 46,200 |
| 2024/05/14 | 2,550 | 2,553 | 2,508 | 2,546 | 58,500 |
| 2024/05/13 | 2,546 | 2,559 | 2,511 | 2,549 | 39,000 |
| 2024/05/10 | 2,567 | 2,659 | 2,532 | 2,578 | 86,600 |
| 2024/05/09 | 2,599 | 2,697 | 2,599 | 2,667 | 90,800 |
| 2024/05/08 | 2,571 | 2,602 | 2,547 | 2,587 | 49,400 |
| 2024/05/07 | 2,510 | 2,565 | 2,510 | 2,557 | 32,500 |
| 2024/05/02 | 2,491 | 2,532 | 2,491 | 2,502 | 17,400 |
| 2024/05/01 | 2,560 | 2,560 | 2,489 | 2,490 | 33,900 |
| 2024/04/30 | 2,480 | 2,549 | 2,472 | 2,549 | 37,800 |
| 2024/04/26 | 2,428 | 2,477 | 2,400 | 2,471 | 17,700 |
| 2024/04/25 | 2,386 | 2,462 | 2,386 | 2,427 | 43,900 |
| 2024/04/24 | 2,420 | 2,420 | 2,389 | 2,410 | 28,000 |
| 2024/04/23 | 2,410 | 2,424 | 2,389 | 2,404 | 16,300 |
| 2024/04/22 | 2,409 | 2,423 | 2,393 | 2,408 | 23,900 |
| 2024/04/19 | 2,423 | 2,423 | 2,336 | 2,372 | 53,400 |
| 2024/04/18 | 2,396 | 2,425 | 2,389 | 2,414 | 11,800 |
| 2024/04/17 | 2,435 | 2,470 | 2,388 | 2,388 | 34,500 |
| 2024/04/16 | 2,470 | 2,481 | 2,420 | 2,435 | 35,400 |
| 2024/04/15 | 2,460 | 2,511 | 2,430 | 2,491 | 60,400 |
| 2024/04/12 | 2,447 | 2,490 | 2,447 | 2,470 | 35,000 |
| 2024/04/11 | 2,456 | 2,473 | 2,431 | 2,445 | 36,900 |
| 2024/04/10 | 2,517 | 2,536 | 2,496 | 2,506 | 37,500 |
| 2024/04/09 | 2,426 | 2,502 | 2,426 | 2,490 | 34,600 |
| 2024/04/08 | 2,396 | 2,430 | 2,378 | 2,424 | 32,700 |
| 2024/04/05 | 2,379 | 2,409 | 2,362 | 2,371 | 37,100 |
| 2024/04/04 | 2,402 | 2,437 | 2,394 | 2,404 | 31,800 |
| 2024/04/03 | 2,443 | 2,443 | 2,366 | 2,377 | 48,000 |
| 2024/04/02 | 2,462 | 2,470 | 2,382 | 2,410 | 78,900 |
| 2024/04/01 | 2,583 | 2,583 | 2,446 | 2,462 | 64,600 |
| 2024/03/29 | 2,529 | 2,622 | 2,522 | 2,606 | 110,400 |
| 2024/03/28 | 2,525 | 2,547 | 2,493 | 2,531 | 68,800 |
| 2024/03/27 | 2,540 | 2,597 | 2,537 | 2,555 | 90,500 |
| 2024/03/26 | 2,464 | 2,550 | 2,457 | 2,537 | 57,000 |
| 2024/03/25 | 2,501 | 2,506 | 2,460 | 2,488 | 65,100 |
| 2024/03/22 | 2,437 | 2,526 | 2,433 | 2,523 | 73,200 |
| 2024/03/21 | 2,434 | 2,462 | 2,405 | 2,448 | 63,600 |
| 2024/03/19 | 2,364 | 2,411 | 2,321 | 2,404 | 103,300 |
| 2024/03/18 | 2,340 | 2,364 | 2,312 | 2,364 | 92,100 |
| 2024/03/15 | 2,305 | 2,346 | 2,282 | 2,330 | 60,800 |
| 2024/03/14 | 2,314 | 2,317 | 2,279 | 2,317 | 37,800 |
| 2024/03/13 | 2,265 | 2,312 | 2,264 | 2,295 | 40,200 |
| 2024/03/12 | 2,232 | 2,276 | 2,209 | 2,276 | 22,000 |
| 2024/03/11 | 2,292 | 2,292 | 2,201 | 2,239 | 62,400 |
| 2024/03/08 | 2,272 | 2,308 | 2,270 | 2,308 | 37,900 |
| 2024/03/07 | 2,289 | 2,305 | 2,257 | 2,290 | 62,500 |
| 2024/03/06 | 2,241 | 2,292 | 2,235 | 2,292 | 53,000 |
| 2024/03/05 | 2,249 | 2,278 | 2,236 | 2,250 | 43,300 |
| 2024/03/04 | 2,289 | 2,289 | 2,235 | 2,238 | 63,000 |
| 2024/03/01 | 2,308 | 2,308 | 2,242 | 2,288 | 43,900 |
| 2024/02/29 | 2,269 | 2,324 | 2,269 | 2,285 | 57,900 |
| 2024/02/28 | 2,249 | 2,292 | 2,245 | 2,268 | 38,200 |
| 2024/02/27 | 2,227 | 2,269 | 2,225 | 2,261 | 32,500 |
| 2024/02/26 | 2,251 | 2,253 | 2,216 | 2,227 | 36,800 |
| 2024/02/22 | 2,233 | 2,240 | 2,214 | 2,233 | 22,300 |
| 2024/02/21 | 2,246 | 2,270 | 2,218 | 2,226 | 23,400 |
| 2024/02/20 | 2,288 | 2,300 | 2,244 | 2,246 | 27,400 |
| 2024/02/19 | 2,278 | 2,294 | 2,260 | 2,288 | 21,300 |
| 2024/02/16 | 2,268 | 2,280 | 2,246 | 2,276 | 24,000 |
| 2024/02/15 | 2,255 | 2,266 | 2,213 | 2,228 | 26,000 |
| 2024/02/14 | 2,274 | 2,294 | 2,218 | 2,237 | 32,400 |
| 2024/02/13 | 2,235 | 2,311 | 2,215 | 2,303 | 61,300 |
| 2024/02/09 | 2,255 | 2,265 | 2,232 | 2,235 | 27,800 |
| 2024/02/08 | 2,277 | 2,277 | 2,229 | 2,266 | 47,800 |
| 2024/02/07 | 2,286 | 2,320 | 2,286 | 2,302 | 26,600 |
| 2024/02/06 | 2,347 | 2,347 | 2,286 | 2,291 | 38,100 |
| 2024/02/05 | 2,365 | 2,385 | 2,323 | 2,365 | 47,000 |
| 2024/02/02 | 2,341 | 2,378 | 2,316 | 2,341 | 42,000 |
| 2024/02/01 | 2,312 | 2,349 | 2,312 | 2,325 | 37,900 |
| 2024/01/31 | 2,323 | 2,360 | 2,315 | 2,360 | 29,400 |
| 2024/01/30 | 2,340 | 2,357 | 2,311 | 2,341 | 63,600 |
| 2024/01/29 | 2,375 | 2,394 | 2,340 | 2,340 | 70,500 |
| 2024/01/26 | 2,316 | 2,414 | 2,301 | 2,375 | 231,800 |
| 2024/01/25 | 2,280 | 2,359 | 2,274 | 2,321 | 116,400 |
| 2024/01/24 | 2,351 | 2,358 | 2,275 | 2,275 | 81,900 |
| 2024/01/23 | 2,330 | 2,375 | 2,323 | 2,357 | 96,400 |
| 2024/01/22 | 2,284 | 2,345 | 2,284 | 2,329 | 51,400 |
| 2024/01/19 | 2,313 | 2,313 | 2,276 | 2,279 | 47,700 |
| 2024/01/18 | 2,340 | 2,363 | 2,297 | 2,297 | 39,500 |
| 2024/01/17 | 2,346 | 2,371 | 2,335 | 2,351 | 100,600 |
| 2024/01/16 | 2,324 | 2,347 | 2,308 | 2,342 | 70,400 |
| 2024/01/15 | 2,297 | 2,328 | 2,297 | 2,323 | 44,400 |
| 2024/01/12 | 2,313 | 2,322 | 2,261 | 2,273 | 56,700 |
| 2024/01/11 | 2,311 | 2,340 | 2,309 | 2,312 | 34,800 |
| 2024/01/10 | 2,310 | 2,316 | 2,274 | 2,298 | 72,400 |
| 2024/01/09 | 2,273 | 2,314 | 2,260 | 2,310 | 69,100 |
| 2024/01/05 | 2,218 | 2,293 | 2,218 | 2,284 | 76,400 |
| 2024/01/04 | 2,210 | 2,222 | 2,180 | 2,213 | 50,400 |
| 2023/12/29 | 2,280 | 2,320 | 2,202 | 2,210 | 78,600 |
| 2023/12/28 | 2,299 | 2,302 | 2,267 | 2,280 | 131,000 |
| 2023/12/27 | 2,326 | 2,330 | 2,290 | 2,321 | 61,400 |
| 2023/12/26 | 2,253 | 2,299 | 2,238 | 2,298 | 104,700 |
| 2023/12/25 | 2,207 | 2,240 | 2,194 | 2,240 | 59,400 |
| 2023/12/22 | 2,167 | 2,210 | 2,167 | 2,206 | 68,400 |
| 2023/12/21 | 2,137 | 2,173 | 2,122 | 2,166 | 64,300 |
| 2023/12/20 | 2,142 | 2,161 | 2,125 | 2,147 | 86,200 |
| 2023/12/19 | 2,127 | 2,127 | 2,090 | 2,116 | 45,300 |
| 2023/12/18 | 2,120 | 2,140 | 2,081 | 2,127 | 58,500 |
| 2023/12/15 | 2,114 | 2,148 | 2,114 | 2,140 | 62,500 |
| 2023/12/14 | 2,154 | 2,169 | 2,113 | 2,127 | 53,600 |
| 2023/12/13 | 2,136 | 2,161 | 2,133 | 2,140 | 65,500 |
| 2023/12/12 | 2,166 | 2,179 | 2,136 | 2,136 | 113,900 |
| 2023/12/11 | 2,066 | 2,133 | 2,066 | 2,130 | 107,800 |
| 2023/12/08 | 2,084 | 2,097 | 2,044 | 2,065 | 98,500 |
| 2023/12/07 | 2,129 | 2,134 | 2,091 | 2,120 | 77,700 |
| 2023/12/06 | 2,096 | 2,148 | 2,093 | 2,141 | 65,400 |
| 2023/12/05 | 2,096 | 2,100 | 2,051 | 2,071 | 101,300 |
| 2023/12/04 | 2,069 | 2,120 | 2,059 | 2,096 | 106,300 |
| 2023/12/01 | 2,026 | 2,051 | 2,014 | 2,039 | 105,300 |
| 2023/11/30 | 2,010 | 2,018 | 1,981 | 2,007 | 89,300 |
| 2023/11/29 | 2,050 | 2,063 | 2,004 | 2,006 | 67,300 |
| 2023/11/28 | 2,034 | 2,058 | 2,030 | 2,050 | 83,100 |
| 2023/11/27 | 2,031 | 2,050 | 2,018 | 2,034 | 55,000 |
| 2023/11/24 | 2,034 | 2,040 | 2,021 | 2,028 | 47,800 |
| 2023/11/22 | 2,005 | 2,039 | 2,002 | 2,034 | 79,500 |
| 2023/11/21 | 2,015 | 2,019 | 1,986 | 2,005 | 52,100 |
| 2023/11/20 | 2,055 | 2,064 | 2,006 | 2,006 | 46,500 |
| 2023/11/17 | 2,015 | 2,047 | 2,012 | 2,043 | 32,900 |
| 2023/11/16 | 1,988 | 2,021 | 1,988 | 2,015 | 46,000 |
| 2023/11/15 | 2,007 | 2,022 | 1,979 | 1,988 | 64,300 |
| 2023/11/14 | 2,059 | 2,059 | 2,004 | 2,004 | 105,200 |
| 2023/11/13 | 2,054 | 2,065 | 2,018 | 2,040 | 60,400 |
| 2023/11/10 | 1,987 | 2,040 | 1,985 | 2,033 | 68,200 |
| 2023/11/09 | 1,958 | 2,022 | 1,950 | 2,018 | 107,300 |
| 2023/11/08 | 2,007 | 2,022 | 1,936 | 1,945 | 222,400 |
| 2023/11/07 | 2,067 | 2,097 | 1,967 | 1,967 | 223,000 |
| 2023/11/06 | 2,138 | 2,138 | 2,114 | 2,117 | 74,200 |
| 2023/11/02 | 2,130 | 2,152 | 2,098 | 2,102 | 113,500 |
| 2023/11/01 | 2,151 | 2,156 | 2,124 | 2,134 | 131,200 |
| 2023/10/31 | 2,159 | 2,165 | 2,119 | 2,144 | 156,300 |
| 2023/10/30 | 2,197 | 2,199 | 2,137 | 2,161 | 412,400 |
| 2023/10/27 | 2,266 | 2,322 | 2,157 | 2,206 | 154,600 |
| 2023/10/26 | 2,262 | 2,274 | 2,193 | 2,222 | 123,100 |
| 2023/10/25 | 2,280 | 2,290 | 2,250 | 2,263 | 123,800 |
| 2023/10/24 | 2,307 | 2,323 | 2,250 | 2,292 | 126,400 |
| 2023/10/23 | 2,370 | 2,385 | 2,346 | 2,346 | 95,400 |
| 2023/10/20 | 2,398 | 2,439 | 2,353 | 2,386 | 90,300 |
| 2023/10/19 | 2,324 | 2,411 | 2,324 | 2,399 | 111,100 |
| 2023/10/18 | 2,350 | 2,420 | 2,350 | 2,420 | 149,200 |
| 2023/10/17 | 2,287 | 2,326 | 2,261 | 2,326 | 91,200 |
| 2023/10/16 | 2,260 | 2,283 | 2,239 | 2,251 | 87,100 |
| 2023/10/13 | 2,272 | 2,298 | 2,269 | 2,288 | 94,900 |
| 2023/10/12 | 2,278 | 2,300 | 2,257 | 2,294 | 77,300 |
| 2023/10/11 | 2,290 | 2,290 | 2,252 | 2,269 | 86,100 |
| 2023/10/10 | 2,230 | 2,291 | 2,229 | 2,290 | 119,100 |
| 2023/10/06 | 2,205 | 2,247 | 2,205 | 2,231 | 125,500 |
| 2023/10/05 | 2,140 | 2,227 | 2,140 | 2,226 | 138,500 |
| 2023/10/04 | 2,194 | 2,207 | 2,138 | 2,145 | 182,100 |
| 2023/10/03 | 2,224 | 2,226 | 2,189 | 2,205 | 87,300 |