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
2014/12/30 2,256 2,260 2,207 2,241 48,800
2014/12/29 2,262 2,274 2,212 2,246 83,300
2014/12/26 2,161 2,235 2,161 2,221 71,500
2014/12/25 2,158 2,176 2,147 2,162 44,300
2014/12/24 2,226 2,232 2,154 2,158 87,300
2014/12/22 2,130 2,218 2,112 2,206 160,400
2014/12/19 2,057 2,125 2,057 2,115 96,200
2014/12/18 2,074 2,080 2,037 2,046 84,400
2014/12/17 2,006 2,061 1,976 2,017 105,500
2014/12/16 2,027 2,045 1,993 2,036 170,900
2014/12/15 2,046 2,088 2,032 2,058 107,200
2014/12/12 2,040 2,075 2,038 2,046 195,100
2014/12/11 2,091 2,098 2,049 2,061 108,100
2014/12/10 2,113 2,143 2,106 2,115 138,400
2014/12/09 2,133 2,172 2,120 2,143 76,500
2014/12/08 2,120 2,178 2,120 2,134 53,900
2014/12/05 2,124 2,138 2,111 2,120 164,200
2014/12/04 2,172 2,185 2,148 2,150 42,700
2014/12/03 2,190 2,205 2,170 2,172 58,900
2014/12/02 2,170 2,243 2,157 2,190 129,600
2014/12/01 2,170 2,187 2,156 2,176 62,200
2014/11/28 2,154 2,177 2,146 2,162 83,600
2014/11/27 2,192 2,197 2,125 2,125 80,500
2014/11/26 2,212 2,229 2,175 2,196 69,500
2014/11/25 2,178 2,197 2,156 2,183 165,800
2014/11/21 2,190 2,223 2,166 2,178 114,500
2014/11/20 2,292 2,292 2,202 2,207 59,700
2014/11/19 2,284 2,320 2,241 2,249 79,400
2014/11/18 2,347 2,357 2,231 2,265 195,200
2014/11/17 2,320 2,397 2,282 2,347 371,500
2014/11/14 2,150 2,323 2,138 2,320 393,900
2014/11/13 2,103 2,121 2,080 2,116 42,100
2014/11/12 2,068 2,165 2,068 2,103 187,200
2014/11/11 2,012 2,069 1,996 2,068 79,600
2014/11/10 1,995 2,018 1,985 2,013 60,900
2014/11/07 2,027 2,055 2,013 2,023 82,500
2014/11/06 2,098 2,106 2,025 2,029 102,500
2014/11/05 2,140 2,145 2,088 2,100 190,000
2014/11/04 2,100 2,214 2,087 2,180 489,600
2014/10/31 1,898 2,040 1,846 1,987 378,800
2014/10/30 1,885 1,885 1,814 1,843 189,600
2014/10/29 1,820 1,863 1,817 1,854 51,300
2014/10/28 1,833 1,835 1,804 1,820 39,100
2014/10/27 1,802 1,832 1,799 1,822 34,800
2014/10/24 1,817 1,835 1,802 1,809 40,600
2014/10/23 1,835 1,840 1,790 1,805 54,700
2014/10/22 1,833 1,855 1,814 1,835 62,400
2014/10/21 1,837 1,839 1,790 1,791 67,400
2014/10/20 1,765 1,804 1,765 1,801 77,600
2014/10/17 1,766 1,786 1,742 1,742 94,900
2014/10/16 1,748 1,757 1,731 1,742 101,000
2014/10/15 1,782 1,815 1,782 1,788 55,400
2014/10/14 1,780 1,800 1,754 1,777 46,900
2014/10/10 1,802 1,830 1,801 1,821 93,800
2014/10/09 1,930 1,931 1,867 1,868 61,600
2014/10/08 1,880 1,918 1,846 1,907 147,800
2014/10/07 1,952 1,959 1,900 1,903 113,200
2014/10/06 1,943 1,970 1,932 1,963 57,600
2014/10/03 1,911 1,930 1,905 1,917 74,000
2014/10/02 1,980 1,981 1,928 1,929 111,900
2014/10/01 2,008 2,025 1,995 2,002 100,000
2014/09/30 2,028 2,028 1,992 2,000 104,000
2014/09/29 2,056 2,056 2,018 2,024 41,000
2014/09/26 2,016 2,041 2,016 2,023 80,100
2014/09/25 2,033 2,064 2,025 2,064 51,000
2014/09/24 2,049 2,049 2,012 2,017 55,200
2014/09/22 2,036 2,055 2,019 2,026 109,100
2014/09/19 2,056 2,056 2,031 2,039 70,400
2014/09/18 2,045 2,055 2,031 2,035 52,100
2014/09/17 2,051 2,061 2,031 2,031 77,300
2014/09/16 2,069 2,080 2,046 2,050 69,300
2014/09/12 2,061 2,091 2,058 2,079 70,400
2014/09/11 2,113 2,120 2,069 2,077 78,600
2014/09/10 2,113 2,116 2,097 2,113 32,600
2014/09/09 2,203 2,203 2,126 2,128 24,600
2014/09/08 2,202 2,215 2,146 2,154 60,000
2014/09/05 2,179 2,195 2,128 2,152 43,300
2014/09/04 2,196 2,219 2,183 2,197 35,800
2014/09/03 2,211 2,215 2,169 2,198 68,800
2014/09/02 2,170 2,218 2,155 2,196 91,500
2014/09/01 2,119 2,176 2,119 2,160 78,100
2014/08/29 2,120 2,143 2,111 2,133 57,200
2014/08/28 2,154 2,165 2,123 2,137 60,000
2014/08/27 2,215 2,222 2,159 2,176 55,700
2014/08/26 2,225 2,233 2,196 2,200 43,000
2014/08/25 2,215 2,238 2,201 2,225 44,500
2014/08/22 2,200 2,228 2,190 2,209 137,200
2014/08/21 2,145 2,199 2,132 2,196 131,400
2014/08/20 2,140 2,156 2,128 2,152 71,600
2014/08/19 2,115 2,149 2,111 2,146 76,700
2014/08/18 2,130 2,132 2,092 2,109 117,600
2014/08/15 2,138 2,158 2,126 2,146 138,700
2014/08/14 2,149 2,154 2,112 2,140 137,200
2014/08/13 2,107 2,156 2,091 2,156 97,600
2014/08/12 2,098 2,127 2,096 2,109 83,500
2014/08/11 2,060 2,108 2,041 2,093 141,900
2014/08/08 2,030 2,037 2,002 2,016 108,600
2014/08/07 2,025 2,040 2,006 2,038 120,600
2014/08/06 2,051 2,051 2,023 2,035 121,600
2014/08/05 2,077 2,108 2,068 2,071 104,600
2014/08/04 2,054 2,088 2,049 2,070 118,700
2014/08/01 2,072 2,072 2,056 2,065 96,700
2014/07/31 2,108 2,120 2,077 2,082 117,100
2014/07/30 2,106 2,117 2,096 2,117 89,300
2014/07/29 2,120 2,146 2,107 2,115 73,100
2014/07/28 2,115 2,131 2,090 2,126 128,200
2014/07/25 2,075 2,169 2,071 2,128 197,500
2014/07/24 2,112 2,113 2,086 2,112 110,900
2014/07/23 2,095 2,118 2,084 2,112 91,000
2014/07/22 2,113 2,120 2,076 2,087 159,500
2014/07/18 2,110 2,119 2,100 2,109 58,200
2014/07/17 2,120 2,162 2,113 2,131 89,600
2014/07/16 2,145 2,155 2,126 2,127 89,500
2014/07/15 2,234 2,234 2,159 2,162 104,100
2014/07/14 2,180 2,219 2,165 2,205 95,800
2014/07/11 2,156 2,159 2,125 2,135 52,200
2014/07/10 2,200 2,216 2,163 2,167 57,300
2014/07/09 2,201 2,217 2,162 2,176 97,700
2014/07/08 2,243 2,243 2,183 2,218 74,800
2014/07/07 2,279 2,296 2,245 2,250 29,400
2014/07/04 2,251 2,300 2,250 2,279 76,900
2014/07/03 2,306 2,306 2,242 2,248 94,100
2014/07/02 2,317 2,348 2,292 2,316 151,700
2014/07/01 2,250 2,302 2,237 2,288 139,700
2014/06/30 2,225 2,236 2,191 2,225 171,200
2014/06/27 2,255 2,274 2,196 2,217 92,500
2014/06/26 2,265 2,280 2,256 2,265 98,200
2014/06/25 2,250 2,276 2,238 2,269 89,400
2014/06/24 2,268 2,289 2,207 2,269 128,100
2014/06/23 2,204 2,304 2,202 2,268 278,500
2014/06/20 2,120 2,199 2,088 2,190 374,700
2014/06/19 2,082 2,113 2,076 2,113 122,700
2014/06/18 2,059 2,093 2,033 2,089 115,500
2014/06/17 2,055 2,058 2,025 2,047 99,600
2014/06/16 2,089 2,089 2,023 2,032 112,900
2014/06/13 2,040 2,097 2,030 2,090 233,900
2014/06/12 2,054 2,055 2,006 2,040 213,300
2014/06/11 2,066 2,083 2,055 2,071 81,000
2014/06/10 2,096 2,098 2,064 2,071 105,200
2014/06/09 2,076 2,113 2,072 2,089 177,900
2014/06/06 2,108 2,108 2,063 2,069 124,300
2014/06/05 2,154 2,154 2,070 2,096 290,600
2014/06/04 2,160 2,196 2,141 2,157 113,600
2014/06/03 2,189 2,208 2,150 2,169 81,200
2014/06/02 2,098 2,198 2,098 2,180 147,700
2014/05/30 2,100 2,106 2,051 2,078 129,600
2014/05/29 2,073 2,104 2,073 2,090 56,500
2014/05/28 2,140 2,148 2,065 2,093 222,700
2014/05/27 2,150 2,179 2,132 2,139 77,900
2014/05/26 2,140 2,140 2,109 2,137 59,200
2014/05/23 2,083 2,111 2,070 2,075 69,400
2014/05/22 2,060 2,084 2,032 2,065 121,700
2014/05/21 2,063 2,080 2,010 2,031 101,500
2014/05/20 2,092 2,114 2,076 2,078 81,600
2014/05/19 2,140 2,149 2,062 2,097 134,400
2014/05/16 2,020 2,170 2,020 2,151 239,400
2014/05/15 2,107 2,188 2,096 2,178 76,600
2014/05/14 2,085 2,181 2,060 2,150 91,300
2014/05/13 2,090 2,138 2,088 2,093 86,700
2014/05/12 2,150 2,230 2,094 2,096 106,900
2014/05/09 2,143 2,199 2,143 2,144 49,100
2014/05/08 2,177 2,221 2,170 2,176 68,100
2014/05/07 2,190 2,223 2,143 2,169 84,000
2014/05/02 2,162 2,211 2,162 2,209 48,300
2014/05/01 2,116 2,196 2,116 2,169 59,200
2014/04/30 2,101 2,137 2,101 2,131 43,500
2014/04/28 2,085 2,120 2,074 2,119 38,700
2014/04/25 2,082 2,122 2,065 2,118 146,900
2014/04/24 2,095 2,125 2,088 2,096 59,800
2014/04/23 2,060 2,094 2,060 2,090 39,900
2014/04/22 2,085 2,109 2,059 2,059 34,100
2014/04/21 2,133 2,144 2,080 2,090 25,800
2014/04/18 2,113 2,142 2,098 2,120 51,500
2014/04/17 2,104 2,141 2,088 2,113 127,500
2014/04/16 2,105 2,134 2,090 2,105 126,100
2014/04/15 2,071 2,099 2,046 2,068 45,600
2014/04/14 2,054 2,100 2,054 2,067 30,100
2014/04/11 2,088 2,101 2,051 2,090 89,900
2014/04/10 2,144 2,239 2,112 2,126 56,300
2014/04/09 2,180 2,180 2,109 2,118 48,000
2014/04/08 2,238 2,265 2,195 2,196 40,500
2014/04/07 2,303 2,303 2,225 2,238 71,000
2014/04/04 2,272 2,314 2,253 2,311 56,700
2014/04/03 2,284 2,339 2,246 2,272 114,500
2014/04/02 2,191 2,346 2,172 2,282 164,900
2014/04/01 2,179 2,199 2,123 2,143 66,500
2014/03/31 2,179 2,193 2,126 2,179 72,600
2014/03/28 2,123 2,159 2,078 2,148 137,400
2014/03/27 2,088 2,150 2,053 2,142 100,400
2014/03/26 2,147 2,177 2,072 2,107 144,900
2014/03/25 2,157 2,176 2,101 2,138 135,200
2014/03/24 2,182 2,228 2,154 2,192 95,300
2014/03/20 2,217 2,217 2,130 2,139 92,700
2014/03/19 2,191 2,249 2,186 2,217 84,100
2014/03/18 2,198 2,223 2,172 2,191 69,900
2014/03/17 2,187 2,204 2,107 2,122 72,100
2014/03/14 2,211 2,240 2,195 2,206 85,900
2014/03/13 2,296 2,309 2,265 2,283 42,300
2014/03/12 2,311 2,311 2,274 2,276 33,500
2014/03/11 2,362 2,369 2,314 2,338 34,200
2014/03/10 2,376 2,376 2,314 2,335 51,600
2014/03/07 2,346 2,367 2,319 2,338 59,900
2014/03/06 2,341 2,342 2,294 2,336 53,400
2014/03/05 2,280 2,373 2,275 2,341 158,600
2014/03/04 2,105 2,248 2,105 2,224 143,200
2014/03/03 2,185 2,236 2,101 2,155 170,300
2014/02/28 2,261 2,261 2,200 2,235 91,900
2014/02/27 2,265 2,296 2,226 2,272 206,500
2014/02/26 2,248 2,318 2,240 2,280 208,100
2014/02/25 2,268 2,293 2,240 2,269 168,500
2014/02/24 2,269 2,276 2,201 2,237 211,600
2014/02/21 2,162 2,229 2,162 2,226 196,000
2014/02/20 2,160 2,176 2,092 2,098 124,600
2014/02/19 2,159 2,186 2,121 2,146 133,700
2014/02/18 2,109 2,200 2,055 2,172 201,400
2014/02/17 2,093 2,165 2,075 2,129 116,900
2014/02/14 2,185 2,225 2,062 2,103 143,200
2014/02/13 2,269 2,269 2,170 2,187 132,800
2014/02/12 2,252 2,297 2,246 2,269 206,400
2014/02/10 2,242 2,260 2,222 2,246 147,200
2014/02/07 2,248 2,249 2,181 2,219 142,600
2014/02/06 2,276 2,284 2,143 2,178 186,300
2014/02/05 2,335 2,373 2,216 2,240 254,400
2014/02/04 2,348 2,357 2,217 2,235 168,500
2014/02/03 2,511 2,523 2,409 2,417 144,500
2014/01/31 2,566 2,595 2,463 2,531 192,200
2014/01/30 2,730 2,730 2,634 2,666 91,100
2014/01/29 2,719 2,805 2,698 2,786 102,500
2014/01/28 2,710 2,747 2,708 2,717 143,800
2014/01/27 2,745 2,748 2,702 2,705 174,400
2014/01/24 2,774 2,880 2,753 2,874 131,000
2014/01/23 2,869 2,878 2,795 2,796 71,900
2014/01/22 2,851 2,880 2,797 2,868 107,900
2014/01/21 2,935 2,935 2,850 2,851 200,300
2014/01/20 2,891 3,015 2,856 3,005 205,500
2014/01/17 2,864 2,885 2,817 2,864 78,400
2014/01/16 2,800 2,860 2,780 2,807 141,300
2014/01/15 2,734 2,829 2,713 2,827 179,400
2014/01/14 2,665 2,696 2,617 2,670 124,800
2014/01/10 2,651 2,673 2,625 2,671 76,400
2014/01/09 2,677 2,711 2,658 2,680 44,600
2014/01/08 2,710 2,715 2,675 2,712 57,000
2014/01/07 2,724 2,724 2,656 2,678 76,600
2014/01/06 2,734 2,747 2,670 2,734 120,500

このページの先頭へ