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
2000/12/29 6,780 7,200 6,780 7,150 16,200
2000/12/28 6,770 6,770 6,600 6,770 2,800
2000/12/27 6,800 6,800 6,670 6,770 11,000
2000/12/26 6,830 6,910 6,810 6,880 11,500
2000/12/25 6,750 7,000 6,750 6,920 9,900
2000/12/22 6,600 6,600 6,450 6,500 7,700
2000/12/21 6,360 6,600 6,360 6,600 46,100
2000/12/20 7,450 7,450 6,590 7,060 39,900
2000/12/19 7,700 7,710 7,510 7,570 8,100
2000/12/18 7,890 7,890 7,720 7,720 3,600
2000/12/15 7,830 7,990 7,750 7,950 11,700
2000/12/14 7,800 7,800 7,710 7,730 3,900
2000/12/13 7,900 8,000 7,750 7,900 10,300
2000/12/12 7,680 8,090 7,680 7,990 14,700
2000/12/11 7,670 7,690 7,590 7,630 13,000
2000/12/08 7,990 7,990 7,500 7,670 37,600
2000/12/07 8,000 8,000 7,550 7,600 18,400
2000/12/06 8,300 8,300 8,050 8,070 31,800
2000/12/05 8,100 8,490 7,920 8,200 30,500
2000/12/04 8,180 8,200 7,900 8,100 17,000
2000/12/01 7,420 8,100 7,420 7,980 48,100
2000/11/30 7,500 7,600 7,460 7,500 36,300
2000/11/29 7,550 7,550 7,420 7,500 24,300
2000/11/28 7,900 7,900 7,510 7,600 27,900
2000/11/27 8,030 8,030 7,700 7,800 27,300
2000/11/24 8,140 8,140 7,840 8,100 40,100
2000/11/22 8,100 8,300 7,520 8,150 72,100
2000/11/21 8,200 8,400 8,000 8,050 80,800
2000/11/20 9,100 9,340 8,700 9,000 44,200
2000/11/17 9,810 9,810 9,620 9,700 27,800
2000/11/16 10,090 10,090 9,710 9,710 29,800
2000/11/15 10,200 10,200 9,860 9,860 34,700
2000/11/14 9,850 9,990 9,850 9,910 3,600
2000/11/13 9,860 10,080 9,600 10,080 9,200
2000/11/10 9,900 10,100 9,820 10,100 8,600
2000/11/09 10,100 10,200 9,950 10,100 21,600
2000/11/08 10,600 10,600 10,010 10,200 14,000
2000/11/07 10,850 10,850 10,460 10,550 7,300
2000/11/06 10,320 10,480 10,050 10,450 15,300
2000/11/02 10,100 10,110 9,700 9,980 21,500
2000/11/01 10,300 10,500 10,260 10,320 12,200
2000/10/31 10,280 10,300 10,030 10,230 7,700
2000/10/30 10,580 10,580 10,000 10,230 4,200
2000/10/27 10,500 10,560 10,300 10,380 5,900
2000/10/26 10,800 10,890 10,500 10,650 4,600
2000/10/25 11,000 11,150 10,900 11,000 7,800
2000/10/24 11,000 11,160 10,800 11,000 5,500
2000/10/23 10,760 11,200 10,760 11,200 17,300
2000/10/20 10,600 10,900 10,600 10,760 10,700
2000/10/19 10,700 10,700 10,500 10,560 15,500
2000/10/18 11,590 11,590 10,900 11,100 7,900
2000/10/17 11,290 11,720 11,100 11,720 14,400
2000/10/16 11,700 11,700 11,360 11,490 5,900
2000/10/13 11,490 11,690 11,110 11,690 19,700
2000/10/12 11,200 11,700 11,200 11,690 22,500
2000/10/11 11,300 11,400 10,910 11,400 30,300
2000/10/10 11,840 11,840 11,400 11,420 23,200
2000/10/06 12,000 12,000 11,880 11,890 38,900
2000/10/05 11,800 12,000 11,800 12,000 23,000
2000/10/04 11,870 11,870 11,730 11,800 24,000
2000/10/03 11,700 11,800 11,660 11,780 9,800
2000/10/02 11,700 11,800 11,200 11,800 22,500
2000/09/29 11,300 11,800 11,200 11,800 39,100
2000/09/28 11,350 11,350 11,100 11,100 15,100
2000/09/27 11,000 11,360 10,600 11,310 20,300
2000/09/26 10,690 11,480 10,610 11,480 9,700
2000/09/25 11,100 11,100 10,700 10,900 4,100
2000/09/22 10,900 10,900 10,510 10,900 20,100
2000/09/21 10,680 11,150 10,680 10,950 20,800
2000/09/20 11,300 11,490 11,200 11,480 39,600
2000/09/19 11,000 11,280 10,700 11,280 30,900
2000/09/18 11,300 11,300 11,150 11,200 15,400
2000/09/14 11,300 11,300 11,120 11,300 32,000
2000/09/13 11,000 11,330 10,950 11,100 39,900
2000/09/12 10,750 10,880 10,730 10,800 33,500
2000/09/11 10,600 10,880 10,600 10,720 22,000
2000/09/08 10,790 10,880 10,450 10,880 27,900
2000/09/07 10,660 10,900 10,610 10,900 28,900
2000/09/06 10,050 10,800 10,050 10,660 40,600
2000/09/05 10,480 10,500 10,400 10,450 18,100
2000/09/04 10,500 10,500 10,300 10,480 11,400
2000/09/01 10,880 10,880 10,200 10,480 75,100
2000/08/31 11,090 11,300 10,700 10,880 129,400
2000/08/30 10,470 11,190 10,470 10,950 84,000
2000/08/29 10,510 10,800 10,210 10,450 11,900
2000/08/28 10,660 10,660 10,400 10,450 10,300
2000/08/25 10,630 10,700 10,400 10,700 10,800
2000/08/24 10,140 10,670 10,140 10,670 13,700
2000/08/23 10,600 10,600 10,250 10,340 8,600
2000/08/22 10,900 10,900 10,510 10,700 43,400
2000/08/21 10,500 10,500 10,400 10,500 27,000
2000/08/18 9,500 9,600 9,460 9,500 5,400
2000/08/17 9,790 9,790 9,410 9,500 5,800
2000/08/16 9,900 10,100 9,700 9,810 19,800
2000/08/15 9,340 9,800 9,200 9,800 16,500
2000/08/14 9,500 9,500 9,300 9,350 10,600
2000/08/11 9,220 9,400 9,200 9,350 24,200
2000/08/10 9,500 9,580 9,360 9,420 9,300
2000/08/09 9,720 9,720 9,500 9,580 7,500
2000/08/08 9,700 9,800 9,700 9,750 5,800
2000/08/07 9,610 9,610 9,500 9,600 6,000
2000/08/04 9,500 9,750 9,500 9,650 18,200
2000/08/03 10,100 10,100 9,400 9,400 9,700
2000/08/02 10,300 10,600 10,100 10,100 10,900
2000/08/01 9,960 10,400 9,960 10,300 17,800
2000/07/31 9,500 9,900 8,900 9,900 20,000
2000/07/28 10,300 10,310 9,900 9,900 12,500
2000/07/27 10,540 10,700 10,500 10,500 5,000
2000/07/26 10,780 10,780 10,510 10,540 7,000
2000/07/25 10,810 10,810 10,750 10,780 9,000
2000/07/24 10,800 10,800 10,500 10,550 11,500
2000/07/21 10,840 10,840 10,790 10,800 5,500
2000/07/19 10,870 10,900 10,800 10,850 10,000
2000/07/18 11,200 11,200 10,830 10,830 10,500
2000/07/17 11,000 11,290 10,860 10,860 5,500
2000/07/14 11,000 11,600 10,720 11,600 12,000
2000/07/13 11,100 11,110 11,100 11,110 1,500
2000/07/12 11,290 11,600 10,830 11,440 12,000
2000/07/11 11,200 11,290 10,670 11,290 16,500
2000/07/10 10,800 11,200 10,800 11,200 5,500
2000/07/07 11,390 11,390 11,100 11,200 6,000
2000/07/06 11,900 11,900 11,260 11,400 14,500
2000/07/05 11,200 11,690 11,190 11,500 21,000
2000/07/04 10,690 11,200 10,690 11,200 24,000
2000/07/03 10,800 11,100 10,560 10,560 8,500
2000/06/30 10,700 10,800 10,550 10,800 12,000
2000/06/29 10,650 10,690 10,520 10,550 19,000
2000/06/28 10,790 10,800 10,450 10,450 23,500
2000/06/27 10,550 10,900 10,440 10,440 13,000
2000/06/26 10,810 10,990 10,550 10,550 13,500
2000/06/23 10,730 10,800 10,600 10,800 17,000
2000/06/22 10,250 11,180 10,200 10,530 48,000
2000/06/21 10,500 10,680 10,360 10,360 31,500
2000/06/20 11,000 11,090 10,690 10,690 9,000
2000/06/19 10,500 10,950 10,500 10,900 6,000
2000/06/16 10,890 10,990 10,890 10,990 11,000
2000/06/15 11,000 11,200 10,800 10,930 8,000
2000/06/14 11,650 11,650 11,110 11,110 7,000
2000/06/13 11,700 12,000 11,600 12,000 4,000
2000/06/12 11,900 11,900 11,800 11,800 2,500
2000/06/09 12,090 12,100 11,900 12,010 17,500
2000/06/08 12,500 12,600 12,300 12,300 4,000
2000/06/07 12,250 12,300 12,100 12,300 8,500
2000/06/06 12,800 12,800 12,650 12,650 23,000
2000/06/05 12,650 12,700 12,450 12,600 16,500
2000/06/02 12,500 12,500 12,100 12,250 12,000
2000/06/01 12,000 12,400 12,000 12,100 14,500
2000/05/31 12,500 12,500 12,000 12,000 16,500
2000/05/30 12,100 12,380 12,050 12,050 26,500
2000/05/29 11,700 12,200 11,700 12,100 21,500
2000/05/26 11,500 11,700 11,400 11,500 10,500
2000/05/25 11,700 11,900 11,500 11,700 14,000
2000/05/24 10,300 11,200 10,000 11,000 17,000
2000/05/23 10,500 11,200 10,300 10,300 12,000
2000/05/22 10,900 11,100 10,500 11,100 41,500
2000/05/19 11,500 11,500 10,800 11,290 26,500
2000/05/18 12,000 12,000 11,500 11,500 32,500
2000/05/17 12,000 12,000 11,300 11,590 12,500
2000/05/16 11,730 12,000 11,350 11,590 39,000
2000/05/15 11,350 11,670 11,200 11,530 24,000
2000/05/12 11,900 12,000 11,550 11,550 9,500
2000/05/11 10,400 11,400 10,400 11,300 19,500
2000/05/10 12,370 12,410 11,650 11,800 18,000
2000/05/09 12,800 13,200 12,800 12,970 43,500
2000/05/08 12,200 13,800 12,200 13,400 73,000
2000/05/02 11,610 12,300 11,600 12,000 46,000
2000/05/01 11,730 11,800 11,500 11,600 18,000
2000/04/28 10,790 11,840 10,790 11,750 22,000
2000/04/27 11,290 11,300 10,600 10,990 8,000
2000/04/26 10,400 11,500 10,400 11,300 14,000
2000/04/25 10,800 10,800 10,500 10,600 10,500
2000/04/24 11,100 11,500 10,800 10,800 15,000
2000/04/21 9,900 12,200 9,500 12,200 53,000
2000/04/20 9,700 10,200 9,190 10,200 17,500
2000/04/19 9,010 9,600 8,800 9,600 24,000
2000/04/18 8,880 9,100 8,450 8,600 38,000
2000/04/17 9,400 9,400 8,210 8,280 46,500
2000/04/14 10,000 10,400 9,990 10,200 36,000
2000/04/13 12,000 12,000 10,350 10,400 35,000
2000/04/12 11,200 12,600 11,200 12,350 110,000
2000/04/11 10,010 11,500 10,010 11,000 63,000
2000/04/10 9,800 10,100 9,620 10,000 20,000
2000/04/07 9,500 10,000 9,400 10,000 31,000
2000/04/06 9,700 9,720 9,160 9,300 24,000
2000/04/05 9,650 9,820 9,200 9,720 15,000
2000/04/04 9,990 9,990 9,650 9,820 21,500
2000/04/03 10,300 10,300 9,970 10,000 22,500
2000/03/31 9,910 10,500 9,900 10,300 22,000
2000/03/30 9,610 10,100 9,610 10,000 22,000
2000/03/29 10,000 10,000 9,450 9,550 37,000
2000/03/28 10,000 10,200 10,000 10,000 40,500
2000/03/27 9,900 10,010 9,500 9,800 34,000
2000/03/24 10,000 10,000 9,810 9,990 19,500
2000/03/23 10,660 10,660 10,200 10,200 31,000
2000/03/22 10,400 10,900 10,400 10,500 50,000
2000/03/21 9,850 10,200 9,850 10,000 37,500
2000/03/17 10,500 10,650 10,400 10,450 19,500
2000/03/16 10,500 10,510 10,500 10,500 9,000
2000/03/15 10,110 10,900 10,000 10,900 25,000
2000/03/14 10,200 10,500 10,200 10,310 25,500
2000/03/13 10,700 10,700 9,900 10,020 44,000
2000/03/10 10,200 10,800 10,200 10,750 28,000
2000/03/09 10,400 10,500 10,000 10,000 24,500
2000/03/08 10,000 10,500 10,000 10,200 10,000
2000/03/07 10,500 10,500 9,800 10,400 30,500
2000/03/06 10,700 10,700 10,300 10,500 38,000
2000/03/03 9,800 9,800 9,700 9,700 9,500
2000/03/02 10,000 10,000 9,800 9,800 16,000
2000/03/01 10,200 10,200 9,890 10,000 39,000
2000/02/29 10,490 10,500 9,790 9,800 17,000
2000/02/28 10,600 10,800 10,500 10,500 19,500
2000/02/25 10,800 11,000 10,600 10,600 33,500
2000/02/24 10,980 11,010 10,800 10,800 31,000
2000/02/23 10,400 10,900 10,200 10,900 51,000
2000/02/22 9,600 10,100 9,410 9,900 35,000
2000/02/21 9,700 9,700 9,100 9,100 32,000
2000/02/18 9,950 9,950 9,300 9,600 14,500
2000/02/17 8,560 9,550 8,550 9,550 18,500
2000/02/16 8,800 8,800 8,550 8,550 29,000
2000/02/15 9,500 9,500 8,900 9,000 44,000
2000/02/14 10,200 10,200 9,500 9,500 12,000
2000/02/10 10,600 10,780 10,200 10,200 8,500
2000/02/09 10,600 10,850 10,500 10,800 46,000
2000/02/08 10,580 11,200 10,580 10,700 12,500
2000/02/07 11,000 11,450 11,000 11,390 24,500
2000/02/04 11,600 14,000 11,600 12,200 246,500
2000/02/03 12,000 12,000 12,000 12,000 33,000
2000/02/02 9,000 10,000 8,800 10,000 44,500
2000/02/01 8,020 9,000 8,000 9,000 91,000
2000/01/31 7,790 8,000 7,790 8,000 43,500
2000/01/28 8,060 8,060 7,300 7,600 49,500
2000/01/27 8,500 8,500 8,000 8,100 25,000
2000/01/26 8,490 8,800 8,220 8,490 22,500
2000/01/26 1 -> 1.20 分割
2000/01/25 9,900 9,950 9,700 9,850 27,500
2000/01/24 9,510 9,950 9,510 9,900 14,000
2000/01/21 9,300 9,400 9,100 9,210 12,500
2000/01/20 10,000 10,100 9,400 9,480 35,500
2000/01/19 10,000 10,000 9,800 10,000 26,000
2000/01/18 9,600 10,100 9,600 10,100 28,500
2000/01/17 9,900 9,900 9,350 9,400 6,500
2000/01/14 9,980 9,980 9,300 9,300 21,000
2000/01/13 11,500 11,510 9,800 10,000 47,000
2000/01/12 9,800 10,500 9,710 10,500 60,500
2000/01/11 9,800 9,800 9,500 9,500 6,000
2000/01/07 9,120 9,120 8,910 9,000 13,000
2000/01/06 8,850 9,110 8,840 9,020 23,000
2000/01/05 8,910 8,980 8,840 8,840 39,000
2000/01/04 9,760 9,900 9,510 9,510 7,500

このページの先頭へ