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
2024/04/19 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
2023/10/02 2,221 2,251 2,206 2,226 103,300
2023/09/29 2,199 2,249 2,196 2,217 125,900
2023/09/28 2,145 2,215 2,144 2,208 147,300
2023/09/27 2,162 2,182 2,132 2,182 87,300
2023/09/26 2,159 2,181 2,159 2,170 63,300
2023/09/25 2,163 2,205 2,163 2,190 72,400
2023/09/22 2,118 2,173 2,115 2,166 93,500
2023/09/21 2,198 2,200 2,145 2,152 80,500
2023/09/20 2,216 2,219 2,176 2,183 107,400
2023/09/19 2,179 2,211 2,163 2,208 85,800
2023/09/15 2,175 2,198 2,163 2,185 118,600
2023/09/14 2,111 2,158 2,104 2,152 144,000
2023/09/13 2,101 2,132 2,090 2,104 102,600
2023/09/12 2,055 2,089 2,055 2,088 79,600
2023/09/11 2,085 2,092 2,031 2,045 94,600
2023/09/08 2,075 2,099 2,055 2,060 94,900
2023/09/07 2,041 2,076 2,041 2,067 77,500
2023/09/06 2,051 2,098 2,023 2,041 83,700
2023/09/05 2,020 2,040 2,014 2,040 95,500
2023/09/04 1,985 2,020 1,982 2,016 74,200
2023/09/01 1,955 1,979 1,950 1,974 66,400
2023/08/31 1,934 1,954 1,932 1,950 103,000
2023/08/30 1,946 1,950 1,929 1,934 51,100
2023/08/29 1,914 1,942 1,911 1,942 66,700
2023/08/28 1,898 1,919 1,896 1,919 42,900
2023/08/25 1,889 1,903 1,880 1,896 74,100
2023/08/24 1,897 1,908 1,896 1,906 58,300
2023/08/23 1,899 1,905 1,894 1,902 32,900
2023/08/22 1,876 1,899 1,876 1,899 34,000
2023/08/21 1,891 1,894 1,884 1,885 38,300
2023/08/18 1,868 1,892 1,868 1,878 50,700
2023/08/17 1,896 1,896 1,874 1,894 58,500
2023/08/16 1,903 1,910 1,889 1,896 75,800
2023/08/15 1,908 1,917 1,895 1,914 79,800
2023/08/14 1,930 1,942 1,912 1,922 113,800
2023/08/10 1,960 1,960 1,924 1,948 97,000
2023/08/09 1,916 1,963 1,916 1,963 146,000
2023/08/08 1,900 1,907 1,896 1,907 38,000
2023/08/07 1,880 1,893 1,876 1,889 41,900
2023/08/04 1,862 1,883 1,862 1,882 43,500
2023/08/03 1,873 1,876 1,854 1,865 83,700
2023/08/02 1,894 1,906 1,882 1,895 98,800
2023/08/01 1,925 1,925 1,896 1,912 135,100
2023/07/31 1,930 1,945 1,925 1,930 139,800
2023/07/28 1,875 1,927 1,870 1,920 316,100
2023/07/27 1,872 1,877 1,851 1,877 90,400
2023/07/26 1,886 1,891 1,874 1,891 43,700
2023/07/25 1,881 1,887 1,874 1,882 36,600
2023/07/24 1,875 1,893 1,874 1,884 43,300
2023/07/21 1,869 1,870 1,853 1,865 47,200
2023/07/20 1,868 1,870 1,856 1,865 44,700
2023/07/19 1,848 1,864 1,844 1,860 59,600
2023/07/18 1,823 1,848 1,823 1,844 43,600
2023/07/14 1,837 1,837 1,815 1,823 54,500
2023/07/13 1,848 1,848 1,823 1,827 65,800
2023/07/12 1,866 1,866 1,836 1,838 61,600
2023/07/11 1,855 1,869 1,849 1,857 55,700
2023/07/10 1,831 1,852 1,828 1,850 83,100
2023/07/07 1,813 1,854 1,800 1,834 117,900
2023/07/06 1,800 1,825 1,800 1,822 60,000
2023/07/05 1,801 1,822 1,797 1,817 76,400
2023/07/04 1,803 1,832 1,803 1,811 91,800
2023/07/03 1,795 1,815 1,795 1,809 34,200
2023/06/30 1,805 1,813 1,784 1,794 87,400
2023/06/29 1,825 1,830 1,802 1,809 56,400
2023/06/28 1,816 1,826 1,806 1,824 92,700

このページの先頭へ