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
2013/12/30 2,710 2,748 2,680 2,734 70,700
2013/12/27 2,639 2,700 2,605 2,696 155,100
2013/12/26 2,529 2,605 2,505 2,596 118,100
2013/12/25 2,528 2,544 2,483 2,502 133,900
2013/12/24 2,511 2,565 2,511 2,531 198,900
2013/12/20 2,633 2,633 2,578 2,604 73,300
2013/12/19 2,675 2,675 2,609 2,641 111,000
2013/12/18 2,522 2,640 2,522 2,632 154,900
2013/12/17 2,555 2,561 2,517 2,541 72,700
2013/12/16 2,579 2,579 2,504 2,515 98,700
2013/12/13 2,425 2,561 2,424 2,529 335,700
2013/12/12 2,500 2,558 2,487 2,525 192,100
2013/12/11 2,564 2,584 2,482 2,510 223,400
2013/12/10 2,648 2,670 2,563 2,574 175,300
2013/12/09 2,620 2,638 2,575 2,631 82,200
2013/12/06 2,624 2,627 2,552 2,588 105,500
2013/12/05 2,665 2,691 2,604 2,632 148,500
2013/12/04 2,649 2,679 2,583 2,647 107,200
2013/12/03 2,620 2,726 2,614 2,697 166,300
2013/12/02 2,603 2,625 2,591 2,592 65,300
2013/11/29 2,605 2,638 2,605 2,616 55,900
2013/11/28 2,627 2,657 2,602 2,617 140,600
2013/11/27 2,684 2,692 2,627 2,632 151,300
2013/11/26 2,732 2,737 2,671 2,691 96,200
2013/11/25 2,790 2,814 2,760 2,777 100,000
2013/11/22 2,807 2,870 2,780 2,783 116,900
2013/11/21 2,791 2,855 2,791 2,818 177,500
2013/11/20 2,766 2,791 2,766 2,784 54,400
2013/11/19 2,775 2,792 2,761 2,776 114,600
2013/11/18 2,800 2,800 2,750 2,778 99,800
2013/11/15 2,651 2,762 2,651 2,752 128,500
2013/11/14 2,669 2,715 2,623 2,644 132,300
2013/11/13 2,648 2,701 2,640 2,650 93,100
2013/11/12 2,620 2,676 2,592 2,670 81,100
2013/11/11 2,750 2,750 2,603 2,620 95,400
2013/11/08 2,670 2,730 2,670 2,709 58,800
2013/11/07 2,694 2,732 2,688 2,720 50,000
2013/11/06 2,735 2,747 2,692 2,723 65,600
2013/11/05 2,648 2,736 2,648 2,727 160,300
2013/11/01 2,610 2,651 2,609 2,631 71,900
2013/10/31 2,650 2,690 2,607 2,619 90,300
2013/10/30 2,660 2,718 2,660 2,677 84,600
2013/10/29 2,638 2,659 2,613 2,637 94,300
2013/10/28 2,679 2,722 2,653 2,688 54,700
2013/10/25 2,732 2,732 2,668 2,677 45,400
2013/10/24 2,703 2,739 2,665 2,731 76,000
2013/10/23 2,788 2,817 2,720 2,731 93,000
2013/10/22 2,819 2,819 2,737 2,784 76,000
2013/10/21 2,758 2,810 2,746 2,804 116,200
2013/10/18 2,659 2,740 2,658 2,731 83,700
2013/10/17 2,697 2,704 2,638 2,657 41,600
2013/10/16 2,655 2,695 2,640 2,655 48,600
2013/10/15 2,750 2,750 2,680 2,689 52,800
2013/10/11 2,666 2,738 2,661 2,738 134,600
2013/10/10 2,629 2,658 2,595 2,611 49,000
2013/10/09 2,524 2,634 2,501 2,633 54,900
2013/10/08 2,468 2,553 2,442 2,545 63,200
2013/10/07 2,573 2,573 2,491 2,491 86,400
2013/10/04 2,623 2,633 2,540 2,604 137,300
2013/10/03 2,679 2,700 2,614 2,663 133,300
2013/10/02 2,684 2,723 2,615 2,639 141,300
2013/10/01 2,680 2,726 2,634 2,649 152,800
2013/09/30 2,645 2,712 2,624 2,658 79,900
2013/09/27 2,720 2,770 2,677 2,695 226,900
2013/09/26 2,544 2,678 2,538 2,670 101,400
2013/09/25 2,632 2,641 2,545 2,563 107,200
2013/09/24 2,670 2,689 2,579 2,622 198,400
2013/09/20 2,704 2,731 2,676 2,689 105,300
2013/09/19 2,587 2,719 2,580 2,704 217,100
2013/09/18 2,546 2,606 2,541 2,581 108,200
2013/09/17 2,637 2,641 2,527 2,546 132,800
2013/09/13 2,529 2,610 2,500 2,605 196,900
2013/09/12 2,486 2,506 2,445 2,498 74,000
2013/09/11 2,500 2,596 2,491 2,499 103,400
2013/09/10 2,422 2,458 2,411 2,452 90,400
2013/09/09 2,480 2,523 2,390 2,411 234,300
2013/09/06 2,345 2,346 2,263 2,293 76,000
2013/09/05 2,386 2,387 2,320 2,348 102,900
2013/09/04 2,324 2,375 2,290 2,366 163,700
2013/09/03 2,373 2,400 2,282 2,337 199,600
2013/09/02 2,185 2,414 2,170 2,382 340,900
2013/08/30 2,200 2,226 2,191 2,197 82,600
2013/08/29 2,177 2,205 2,162 2,188 58,900
2013/08/28 2,150 2,208 2,141 2,191 101,900
2013/08/27 2,208 2,227 2,195 2,210 65,400
2013/08/26 2,158 2,243 2,139 2,230 116,600
2013/08/23 2,177 2,207 2,153 2,166 107,100
2013/08/22 2,142 2,173 2,130 2,139 95,900
2013/08/21 2,201 2,226 2,145 2,173 131,400
2013/08/20 2,240 2,280 2,200 2,200 103,100
2013/08/19 2,223 2,293 2,208 2,284 121,900
2013/08/16 2,201 2,263 2,195 2,222 149,100
2013/08/15 2,261 2,340 2,240 2,276 131,300
2013/08/14 2,319 2,333 2,259 2,311 79,200
2013/08/13 2,280 2,320 2,224 2,286 143,500
2013/08/12 2,345 2,345 2,243 2,250 142,200
2013/08/09 2,438 2,476 2,348 2,367 126,800
2013/08/08 2,480 2,539 2,423 2,428 100,700
2013/08/07 2,563 2,599 2,529 2,530 118,500
2013/08/06 2,522 2,623 2,522 2,613 76,900
2013/08/05 2,520 2,560 2,517 2,529 61,000
2013/08/02 2,453 2,553 2,448 2,553 82,000
2013/08/01 2,348 2,423 2,309 2,416 151,800
2013/07/31 2,409 2,410 2,348 2,368 161,800
2013/07/30 2,392 2,439 2,385 2,409 132,500
2013/07/29 2,453 2,510 2,421 2,426 145,200
2013/07/26 2,492 2,608 2,470 2,553 117,400
2013/07/25 2,700 2,706 2,581 2,607 225,100
2013/07/24 2,712 2,722 2,655 2,712 176,100
2013/07/23 2,684 2,736 2,649 2,728 135,100
2013/07/22 2,700 2,739 2,607 2,686 126,200
2013/07/19 2,739 2,759 2,630 2,689 212,600
2013/07/18 2,720 2,767 2,716 2,739 229,900
2013/07/17 2,600 2,715 2,575 2,711 366,100
2013/07/16 2,554 2,619 2,554 2,606 158,700
2013/07/12 2,610 2,630 2,555 2,565 172,700
2013/07/11 2,477 2,610 2,476 2,594 240,000
2013/07/10 2,550 2,570 2,512 2,528 223,600
2013/07/09 2,494 2,555 2,483 2,540 169,600
2013/07/08 2,559 2,574 2,467 2,467 191,400
2013/07/05 2,515 2,579 2,477 2,498 247,200
2013/07/04 2,376 2,500 2,338 2,496 276,700
2013/07/03 2,366 2,394 2,288 2,387 244,200
2013/07/02 2,326 2,393 2,289 2,383 350,600
2013/07/01 2,306 2,345 2,248 2,319 296,600
2013/06/28 2,230 2,318 2,215 2,295 404,800
2013/06/27 1,981 2,177 1,981 2,165 326,900
2013/06/26 2,030 2,080 1,965 1,970 141,800
2013/06/25 2,050 2,079 1,953 1,994 173,200
2013/06/24 2,020 2,108 2,020 2,088 218,600
2013/06/21 1,973 2,021 1,935 1,996 335,200
2013/06/20 2,083 2,090 2,008 2,018 303,600
2013/06/19 2,125 2,165 2,090 2,124 275,600
2013/06/18 2,060 2,147 2,036 2,075 289,100
2013/06/17 2,019 2,080 1,989 2,057 313,500
2013/06/14 2,106 2,134 2,019 2,054 359,800
2013/06/13 2,130 2,130 2,013 2,015 197,000
2013/06/12 2,140 2,174 2,075 2,142 254,900
2013/06/11 2,321 2,329 2,174 2,177 228,200
2013/06/10 2,340 2,346 2,223 2,290 336,000
2013/06/07 1,939 2,251 1,929 2,163 725,500
2013/06/06 2,081 2,145 1,910 1,934 472,800
2013/06/05 2,232 2,419 2,116 2,145 275,100
2013/06/04 2,063 2,270 1,955 2,258 858,700
2013/06/03 2,135 2,190 2,040 2,052 228,300
2013/05/31 2,194 2,296 2,161 2,202 277,100
2013/05/30 2,244 2,245 2,113 2,144 333,500
2013/05/29 2,306 2,334 2,213 2,294 277,700
2013/05/28 2,279 2,320 2,170 2,296 242,900
2013/05/27 2,260 2,343 2,205 2,281 206,000
2013/05/24 2,367 2,388 2,160 2,265 712,200
2013/05/23 2,595 2,600 2,317 2,317 880,100
2013/05/22 2,659 2,800 2,610 2,642 352,200
2013/05/21 2,733 2,769 2,654 2,657 372,000
2013/05/20 2,823 2,880 2,710 2,770 700,700
2013/05/17 2,627 2,877 2,553 2,850 1,148,700
2013/05/16 2,281 2,490 2,260 2,377 582,900
2013/05/15 2,496 2,497 2,200 2,231 910,500
2013/05/14 2,524 2,599 2,453 2,523 504,900
2013/05/13 2,550 2,694 2,435 2,474 845,700
2013/05/10 2,481 2,481 2,481 2,481 59,300
2013/05/09 3,130 3,140 2,970 2,981 242,100
2013/05/08 3,190 3,190 3,090 3,100 208,000
2013/05/07 3,170 3,220 3,155 3,205 187,900
2013/05/02 3,190 3,215 3,095 3,100 260,500
2013/05/01 3,205 3,315 3,185 3,220 223,300
2013/04/30 3,200 3,280 3,185 3,205 198,700
2013/04/26 3,275 3,310 3,200 3,235 465,500
2013/04/25 3,210 3,440 3,175 3,345 679,200
2013/04/24 3,010 3,250 3,010 3,250 460,000
2013/04/23 3,005 3,105 2,985 2,995 377,900
2013/04/22 2,913 3,285 2,900 3,065 596,000
2013/04/19 2,770 2,880 2,731 2,863 338,200
2013/04/18 2,766 2,819 2,698 2,743 208,500
2013/04/17 2,729 2,766 2,695 2,743 143,800
2013/04/16 2,700 2,748 2,630 2,681 469,100
2013/04/15 2,816 2,849 2,747 2,757 188,000
2013/04/12 2,802 2,884 2,766 2,884 242,800
2013/04/11 2,869 2,885 2,750 2,818 213,900
2013/04/10 2,735 2,875 2,735 2,800 227,000
2013/04/09 2,960 2,964 2,756 2,772 432,600
2013/04/08 2,760 2,886 2,684 2,868 477,800
2013/04/05 2,633 2,770 2,508 2,648 660,600
2013/04/04 2,384 2,485 2,311 2,483 606,400
2013/04/03 2,232 2,336 2,232 2,329 304,700
2013/04/02 2,095 2,273 2,054 2,231 237,000
2013/04/01 2,270 2,270 2,157 2,160 144,100
2013/03/29 2,346 2,346 2,220 2,279 191,000
2013/03/28 2,350 2,445 2,283 2,335 242,500
2013/03/27 2,246 2,345 2,231 2,339 286,300
2013/03/26 2,170 2,256 2,164 2,229 259,500
2013/03/25 2,172 2,220 2,164 2,209 171,700
2013/03/22 2,187 2,197 2,132 2,146 353,200
2013/03/21 2,264 2,285 2,222 2,236 336,900
2013/03/19 2,229 2,278 2,204 2,251 280,600
2013/03/18 2,250 2,263 2,176 2,180 344,900
2013/03/15 2,290 2,317 2,245 2,285 317,900
2013/03/14 2,200 2,304 2,191 2,299 258,000
2013/03/13 2,184 2,288 2,135 2,188 278,700
2013/03/12 2,247 2,260 2,153 2,170 336,000
2013/03/11 2,160 2,246 2,106 2,235 459,400
2013/03/08 1,910 2,065 1,896 2,029 424,200
2013/03/07 1,898 1,914 1,865 1,894 208,500
2013/03/06 1,878 1,910 1,845 1,859 187,600
2013/03/05 1,917 1,928 1,848 1,853 224,100
2013/03/04 1,880 1,936 1,878 1,884 255,000
2013/03/01 1,793 1,853 1,776 1,829 254,300
2013/02/28 1,732 1,763 1,695 1,757 324,400
2013/02/27 1,684 1,732 1,665 1,716 309,600
2013/02/26 1,626 1,696 1,626 1,674 283,500
2013/02/25 1,679 1,689 1,628 1,666 386,300
2013/02/22 1,629 1,649 1,608 1,634 185,300
2013/02/21 1,645 1,687 1,627 1,636 157,000
2013/02/20 1,670 1,682 1,649 1,653 122,400
2013/02/19 1,639 1,698 1,633 1,643 226,700
2013/02/18 1,589 1,648 1,589 1,620 170,500
2013/02/15 1,594 1,594 1,507 1,554 209,400
2013/02/14 1,612 1,637 1,582 1,594 164,900
2013/02/13 1,656 1,662 1,587 1,596 188,600
2013/02/12 1,619 1,655 1,616 1,624 182,500
2013/02/08 1,602 1,650 1,559 1,567 163,100
2013/02/07 1,600 1,638 1,592 1,603 116,100
2013/02/06 1,629 1,656 1,610 1,618 207,100
2013/02/05 1,645 1,663 1,562 1,568 297,300
2013/02/04 1,686 1,717 1,669 1,673 194,800
2013/02/01 1,720 1,750 1,664 1,665 412,900
2013/01/31 1,599 1,743 1,582 1,739 707,900
2013/01/30 1,489 1,570 1,488 1,561 408,700
2013/01/29 1,490 1,508 1,452 1,477 210,900
2013/01/28 1,511 1,520 1,475 1,484 359,700
2013/01/25 1,450 1,578 1,450 1,507 613,600
2013/01/24 1,380 1,420 1,371 1,409 100,400
2013/01/23 1,424 1,428 1,384 1,393 144,400
2013/01/22 1,461 1,474 1,421 1,444 163,000
2013/01/21 1,442 1,476 1,422 1,460 87,000
2013/01/18 1,438 1,450 1,424 1,434 112,800
2013/01/17 1,433 1,442 1,393 1,412 118,400
2013/01/16 1,480 1,485 1,395 1,426 267,400
2013/01/15 1,489 1,516 1,477 1,492 136,300
2013/01/11 1,478 1,493 1,467 1,473 107,100
2013/01/10 1,495 1,495 1,450 1,478 138,000
2013/01/09 1,410 1,485 1,407 1,475 160,700
2013/01/08 1,495 1,496 1,438 1,444 170,900
2013/01/07 1,557 1,567 1,502 1,516 251,700
2013/01/04 1,518 1,518 1,475 1,510 137,600

このページの先頭へ