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
2009/12/30 2,640 2,640 2,575 2,580 46,740
2009/12/29 2,625 2,660 2,610 2,610 39,400
2009/12/28 2,640 2,650 2,595 2,625 35,220
2009/12/25 2,590 2,655 2,590 2,645 33,490
2009/12/24 2,645 2,650 2,600 2,610 56,530
2009/12/22 2,700 2,705 2,645 2,660 43,730
2009/12/21 2,690 2,710 2,645 2,660 74,850
2009/12/18 2,650 2,765 2,635 2,735 104,550
2009/12/17 2,775 2,775 2,715 2,730 75,300
2009/12/16 2,770 2,780 2,720 2,760 102,750
2009/12/15 2,675 2,700 2,640 2,685 76,980
2009/12/14 2,620 2,650 2,580 2,600 69,620
2009/12/11 2,640 2,685 2,590 2,655 91,380
2009/12/10 2,650 2,720 2,600 2,605 72,000
2009/12/09 2,720 2,740 2,680 2,680 57,440
2009/12/08 2,815 2,820 2,770 2,775 127,400
2009/12/07 2,780 2,835 2,735 2,825 119,130
2009/12/04 2,700 2,780 2,670 2,745 127,070
2009/12/03 2,670 2,700 2,610 2,675 154,330
2009/12/02 2,700 2,700 2,565 2,570 211,900
2009/12/01 2,330 2,505 2,325 2,505 129,220
2009/11/30 2,290 2,390 2,235 2,370 164,150
2009/11/27 2,210 2,305 2,200 2,260 110,630
2009/11/26 2,185 2,265 2,160 2,250 144,100
2009/11/25 2,220 2,265 2,195 2,225 100,990
2009/11/24 2,275 2,315 2,190 2,210 213,040
2009/11/20 2,250 2,350 2,230 2,300 270,710
2009/11/19 2,200 2,245 2,135 2,220 128,440
2009/11/18 2,160 2,200 2,085 2,175 289,460
2009/11/17 2,355 2,475 2,310 2,320 239,980
2009/11/16 2,410 2,450 2,305 2,325 159,940
2009/11/13 2,465 2,495 2,375 2,440 177,860
2009/11/12 2,600 2,650 2,540 2,545 125,840
2009/11/11 2,650 2,670 2,605 2,610 92,820
2009/11/10 2,600 2,680 2,590 2,650 123,150
2009/11/09 2,600 2,620 2,530 2,615 118,880
2009/11/06 2,725 2,760 2,585 2,600 215,060
2009/11/05 2,790 2,800 2,725 2,760 87,020
2009/11/04 2,840 2,855 2,750 2,750 95,890
2009/11/02 2,805 2,920 2,730 2,880 176,400
2009/10/30 2,830 2,865 2,690 2,810 243,120
2009/10/29 2,785 2,870 2,715 2,845 267,760
2009/10/28 2,780 2,855 2,725 2,790 187,470
2009/10/27 2,780 2,825 2,735 2,810 159,430
2009/10/26 2,795 2,885 2,760 2,850 155,910
2009/10/23 2,655 2,830 2,630 2,760 235,480
2009/10/22 2,640 2,650 2,550 2,635 128,860
2009/10/21 2,650 2,670 2,620 2,635 97,360
2009/10/20 2,675 2,695 2,640 2,650 111,850
2009/10/19 2,680 2,695 2,590 2,655 147,510
2009/10/16 2,680 2,770 2,655 2,755 110,880
2009/10/15 2,740 2,740 2,625 2,645 115,210
2009/10/14 2,690 2,710 2,595 2,660 178,700
2009/10/13 2,720 2,740 2,670 2,715 91,070
2009/10/09 2,820 2,835 2,735 2,755 90,170
2009/10/08 2,695 2,820 2,695 2,790 98,330
2009/10/07 2,740 2,785 2,680 2,775 102,510
2009/10/06 2,630 2,720 2,605 2,695 114,670
2009/10/05 2,635 2,685 2,610 2,645 101,040
2009/10/02 2,550 2,630 2,540 2,615 252,990
2009/10/01 2,720 2,810 2,590 2,670 252,200
2009/09/30 2,720 2,760 2,675 2,715 140,270
2009/09/29 2,720 2,835 2,665 2,790 156,030
2009/09/28 2,720 2,740 2,635 2,665 93,190
2009/09/25 2,695 2,780 2,670 2,740 191,700
2009/09/24 2,745 2,840 2,720 2,795 348,720
2009/09/18 2,640 2,640 2,545 2,580 158,630
2009/09/17 2,640 2,665 2,520 2,645 208,910
2009/09/16 2,705 2,745 2,620 2,650 192,680
2009/09/15 2,715 2,775 2,705 2,720 145,290
2009/09/14 2,800 2,805 2,700 2,710 249,010
2009/09/11 2,970 2,970 2,880 2,915 185,450
2009/09/10 3,000 3,060 2,875 2,930 469,520
2009/09/09 2,920 3,270 2,875 3,020 729,000
2009/09/08 2,800 2,960 2,785 2,865 211,470
2009/09/07 2,740 2,770 2,720 2,745 100,340
2009/09/04 2,700 2,780 2,690 2,735 227,490
2009/09/03 2,735 2,755 2,700 2,705 169,830
2009/09/02 2,740 2,790 2,705 2,775 163,420
2009/09/01 2,745 2,815 2,720 2,770 177,690
2009/08/31 2,700 2,750 2,700 2,725 215,580
2009/08/28 2,725 2,730 2,650 2,685 204,460
2009/08/27 2,780 2,800 2,680 2,720 312,050
2009/08/26 2,765 2,875 2,755 2,860 228,070
2009/08/25 2,795 2,885 2,700 2,725 245,780
2009/08/24 2,770 2,850 2,650 2,705 361,210
2009/08/21 2,680 2,875 2,650 2,765 385,400
2009/08/20 2,520 2,630 2,510 2,605 162,180
2009/08/19 2,590 2,615 2,480 2,505 259,860
2009/08/18 2,490 2,600 2,480 2,550 206,300
2009/08/17 2,835 2,870 2,585 2,620 448,250
2009/08/14 2,590 2,870 2,580 2,755 477,660
2009/08/13 2,510 2,565 2,480 2,550 175,010
2009/08/12 2,425 2,515 2,400 2,475 148,720
2009/08/11 2,430 2,515 2,410 2,490 217,570
2009/08/10 2,385 2,415 2,375 2,390 133,860
2009/08/07 2,260 2,395 2,235 2,365 187,110
2009/08/06 2,300 2,320 2,245 2,255 248,250
2009/08/05 2,340 2,380 2,330 2,345 117,010
2009/08/04 2,345 2,400 2,325 2,335 186,120
2009/08/03 2,330 2,425 2,320 2,425 270,490
2009/07/31 2,180 2,285 2,150 2,265 218,640
2009/07/30 2,180 2,180 2,120 2,145 316,660
2009/07/29 2,090 2,130 2,075 2,110 256,310
2009/07/28 2,085 2,100 2,050 2,075 242,980
2009/07/27 2,085 2,110 2,050 2,055 176,370
2009/07/24 2,185 2,210 2,010 2,080 327,780
2009/07/23 2,180 2,215 2,150 2,185 117,290
2009/07/22 2,235 2,235 2,180 2,215 47,810
2009/07/21 2,200 2,285 2,175 2,225 98,280
2009/07/17 2,160 2,185 2,130 2,135 119,070
2009/07/16 2,195 2,205 2,105 2,125 133,290
2009/07/15 2,140 2,215 2,110 2,160 148,330
2009/07/14 2,090 2,170 2,065 2,070 286,920
2009/07/13 2,155 2,190 1,984 2,010 190,820
2009/07/10 2,215 2,245 2,160 2,210 83,620
2009/07/09 2,250 2,285 2,220 2,255 88,180
2009/07/08 2,295 2,310 2,260 2,280 94,520
2009/07/07 2,380 2,405 2,300 2,320 104,140
2009/07/06 2,395 2,445 2,365 2,390 138,050
2009/07/03 2,405 2,430 2,330 2,380 274,510
2009/07/02 2,535 2,555 2,430 2,455 146,320
2009/07/01 2,550 2,585 2,525 2,545 93,630
2009/06/30 2,545 2,570 2,490 2,545 146,810
2009/06/29 2,570 2,580 2,470 2,505 182,920
2009/06/26 2,455 2,520 2,435 2,490 175,610
2009/06/25 2,390 2,455 2,390 2,415 88,440
2009/06/24 2,405 2,425 2,315 2,380 86,460
2009/06/23 2,450 2,460 2,400 2,430 117,570
2009/06/22 2,420 2,550 2,420 2,525 107,910
2009/06/19 2,530 2,590 2,390 2,475 231,630
2009/06/18 2,490 2,590 2,465 2,555 111,380
2009/06/17 2,490 2,560 2,490 2,510 122,750
2009/06/16 2,580 2,610 2,510 2,555 244,420
2009/06/15 2,490 2,735 2,470 2,660 600,540
2009/06/12 2,340 2,490 2,340 2,455 301,670
2009/06/11 2,390 2,415 2,340 2,375 176,440
2009/06/10 2,320 2,390 2,315 2,385 160,560
2009/06/09 2,325 2,350 2,280 2,300 120,030
2009/06/08 2,355 2,380 2,340 2,365 56,100
2009/06/05 2,325 2,370 2,300 2,315 168,610
2009/06/04 2,395 2,425 2,340 2,355 173,640
2009/06/03 2,470 2,495 2,380 2,390 160,630
2009/06/02 2,500 2,525 2,470 2,495 193,030
2009/06/01 2,365 2,455 2,335 2,405 125,800
2009/05/29 2,355 2,440 2,315 2,400 182,640
2009/05/28 2,415 2,470 2,350 2,375 151,730
2009/05/27 2,400 2,500 2,385 2,455 212,300
2009/05/26 2,360 2,390 2,305 2,375 117,950
2009/05/25 2,270 2,395 2,270 2,360 183,340
2009/05/22 2,135 2,245 2,125 2,230 170,160
2009/05/21 2,180 2,250 2,120 2,215 137,490
2009/05/20 2,160 2,185 2,120 2,175 83,820
2009/05/19 2,185 2,185 2,080 2,130 195,900
2009/05/18 2,100 2,135 2,070 2,120 191,540
2009/05/15 2,070 2,150 2,055 2,135 207,360
2009/05/14 2,125 2,165 1,995 2,100 399,030
2009/05/13 2,410 2,440 2,305 2,325 162,000
2009/05/12 2,415 2,475 2,405 2,450 182,610
2009/05/11 2,365 2,465 2,345 2,420 124,330
2009/05/08 2,330 2,360 2,280 2,325 116,860
2009/05/07 2,245 2,380 2,245 2,335 165,630
2009/05/01 2,210 2,240 2,180 2,205 113,810
2009/04/30 2,200 2,260 2,180 2,255 99,960
2009/04/28 2,230 2,235 2,145 2,145 85,030
2009/04/27 2,240 2,280 2,170 2,200 68,200
2009/04/24 2,240 2,245 2,160 2,165 45,330
2009/04/23 2,155 2,245 2,150 2,225 82,470
2009/04/22 2,275 2,275 2,150 2,195 68,640
2009/04/21 2,185 2,260 2,100 2,235 141,770
2009/04/20 2,260 2,285 2,155 2,195 226,540
2009/04/17 2,275 2,370 2,250 2,275 163,960
2009/04/16 2,375 2,420 2,285 2,310 290,330
2009/04/15 2,415 2,415 2,300 2,360 146,500
2009/04/14 2,375 2,490 2,300 2,460 185,570
2009/04/13 2,215 2,300 2,195 2,295 224,360
2009/04/10 2,250 2,305 2,220 2,295 151,030
2009/04/09 2,340 2,350 2,275 2,310 150,380
2009/04/08 2,340 2,365 2,250 2,290 59,100
2009/04/07 2,370 2,450 2,325 2,415 101,030
2009/04/06 2,430 2,435 2,290 2,330 103,830
2009/04/03 2,400 2,450 2,360 2,370 75,400
2009/04/02 2,320 2,430 2,320 2,360 89,160
2009/04/01 2,200 2,335 2,155 2,330 161,260
2009/03/31 2,125 2,270 2,125 2,160 126,010
2009/03/30 2,440 2,450 2,245 2,245 177,920
2009/03/27 2,375 2,530 2,370 2,475 361,230
2009/03/26 2,165 2,280 2,165 2,245 156,410
2009/03/25 2,375 2,375 2,260 2,280 113,980
2009/03/24 2,440 2,560 2,200 2,255 245,290
2009/03/23 2,210 2,405 2,190 2,405 254,600
2009/03/19 2,250 2,255 2,165 2,210 183,550
2009/03/18 2,130 2,280 2,055 2,130 262,480
2009/03/17 1,980 2,270 1,980 2,155 460,070
2009/03/16 2,000 2,055 1,957 1,968 192,040
2009/03/13 1,755 1,860 1,721 1,836 207,790
2009/03/12 1,720 1,734 1,690 1,725 123,590
2009/03/11 1,727 1,745 1,686 1,704 243,740
2009/03/10 1,570 1,680 1,564 1,667 144,280
2009/03/09 1,715 1,748 1,564 1,570 262,250
2009/03/06 1,715 1,770 1,650 1,735 169,100
2009/03/05 1,695 1,718 1,662 1,694 135,740
2009/03/04 1,695 1,695 1,631 1,635 334,790
2009/03/03 1,720 1,739 1,671 1,694 146,160
2009/03/02 1,770 1,838 1,755 1,771 126,060
2009/02/27 1,819 1,837 1,760 1,769 142,140
2009/02/26 1,879 1,920 1,838 1,852 159,960
2009/02/25 1,905 1,905 1,801 1,869 131,910
2009/02/24 1,714 1,788 1,711 1,773 183,770
2009/02/23 1,884 1,900 1,776 1,804 161,920
2009/02/20 2,025 2,040 1,907 1,914 186,760
2009/02/19 2,065 2,135 1,997 2,025 139,640
2009/02/18 1,980 2,080 1,960 2,055 171,280
2009/02/17 1,925 2,005 1,905 1,964 169,930
2009/02/16 2,010 2,025 1,908 1,920 257,070
2009/02/13 2,005 2,075 1,958 2,020 221,650
2009/02/12 1,932 2,025 1,855 1,997 250,000
2009/02/10 1,996 1,996 1,894 1,902 163,500
2009/02/09 2,010 2,030 1,897 1,936 178,190
2009/02/06 2,060 2,120 1,923 1,964 328,310
2009/02/05 2,155 2,310 2,060 2,075 236,380
2009/02/04 1,975 2,155 1,975 2,130 169,570
2009/02/03 2,050 2,160 1,997 2,015 177,840
2009/02/02 2,060 2,090 1,938 2,030 309,230
2009/01/30 2,105 2,350 2,050 2,180 324,630
2009/01/29 2,245 2,245 2,105 2,140 488,940
2009/01/28 1,925 1,984 1,849 1,945 155,050
2009/01/27 1,777 2,050 1,750 1,975 180,720
2009/01/26 1,759 1,774 1,701 1,747 98,200
2009/01/23 1,824 1,824 1,710 1,729 190,790
2009/01/22 1,750 1,850 1,742 1,842 135,150
2009/01/21 1,695 1,784 1,694 1,750 98,920
2009/01/20 1,851 1,851 1,763 1,780 134,160
2009/01/19 1,907 1,980 1,849 1,851 90,820
2009/01/16 1,939 1,939 1,835 1,896 103,120
2009/01/15 1,868 1,948 1,833 1,909 169,460
2009/01/14 1,852 1,911 1,820 1,898 82,580
2009/01/13 1,940 1,940 1,840 1,882 190,380
2009/01/09 2,055 2,055 1,972 1,990 165,580
2009/01/08 2,015 2,085 1,981 2,040 166,590
2009/01/07 2,010 2,075 2,005 2,055 189,040
2009/01/06 2,195 2,220 2,005 2,010 217,120
2009/01/05 2,250 2,320 2,230 2,235 64,830

このページの先頭へ