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
2015/12/30 2,217 2,230 2,183 2,210 76,800
2015/12/29 2,203 2,211 2,172 2,200 54,100
2015/12/28 2,158 2,211 2,158 2,200 40,800
2015/12/25 2,201 2,208 2,158 2,178 43,800
2015/12/24 2,228 2,230 2,194 2,201 70,200
2015/12/22 2,252 2,261 2,195 2,197 95,000
2015/12/21 2,227 2,246 2,195 2,229 98,600
2015/12/18 2,284 2,339 2,244 2,259 170,700
2015/12/17 2,269 2,319 2,253 2,294 131,700
2015/12/16 2,294 2,303 2,253 2,265 137,200
2015/12/15 2,330 2,339 2,257 2,266 126,500
2015/12/14 2,302 2,360 2,302 2,348 103,900
2015/12/11 2,352 2,382 2,352 2,379 92,300
2015/12/10 2,366 2,415 2,366 2,397 70,300
2015/12/09 2,381 2,417 2,375 2,402 60,800
2015/12/08 2,398 2,406 2,368 2,381 85,600
2015/12/07 2,423 2,457 2,381 2,390 105,900
2015/12/04 2,433 2,448 2,387 2,408 238,600
2015/12/03 2,475 2,500 2,448 2,498 169,400
2015/12/02 2,430 2,496 2,430 2,475 136,700
2015/12/01 2,393 2,438 2,379 2,415 153,600
2015/11/30 2,377 2,428 2,345 2,407 141,800
2015/11/27 2,350 2,378 2,339 2,361 52,700
2015/11/26 2,338 2,361 2,314 2,339 43,800
2015/11/25 2,345 2,345 2,309 2,319 37,900
2015/11/24 2,309 2,345 2,300 2,335 76,800
2015/11/20 2,280 2,301 2,260 2,300 48,100
2015/11/19 2,292 2,330 2,286 2,298 69,300
2015/11/18 2,255 2,285 2,255 2,278 49,300
2015/11/17 2,239 2,277 2,222 2,262 93,200
2015/11/16 2,201 2,273 2,201 2,242 56,000
2015/11/13 2,247 2,274 2,232 2,267 46,900
2015/11/12 2,254 2,291 2,237 2,264 69,200
2015/11/11 2,190 2,268 2,190 2,251 145,200
2015/11/10 2,220 2,237 2,197 2,209 73,200
2015/11/09 2,203 2,281 2,203 2,248 142,300
2015/11/06 2,214 2,219 2,185 2,195 142,500
2015/11/05 2,124 2,204 2,107 2,200 294,200
2015/11/04 2,255 2,290 2,117 2,124 468,100
2015/11/02 2,250 2,280 2,196 2,255 204,800
2015/10/30 2,235 2,306 2,222 2,276 203,000
2015/10/29 2,247 2,279 2,202 2,237 237,200
2015/10/28 2,273 2,290 2,241 2,264 114,300
2015/10/27 2,255 2,300 2,254 2,266 93,600
2015/10/26 2,264 2,272 2,245 2,255 61,000
2015/10/23 2,219 2,261 2,215 2,249 86,200
2015/10/22 2,180 2,210 2,152 2,169 103,100
2015/10/21 2,231 2,231 2,186 2,216 137,300
2015/10/20 2,330 2,334 2,216 2,228 110,900
2015/10/19 2,306 2,323 2,262 2,321 67,800
2015/10/16 2,299 2,361 2,295 2,305 99,600
2015/10/15 2,250 2,290 2,250 2,277 71,100
2015/10/14 2,266 2,266 2,224 2,259 103,500
2015/10/13 2,269 2,291 2,248 2,280 100,200
2015/10/09 2,202 2,298 2,188 2,289 115,900
2015/10/08 2,169 2,200 2,147 2,188 97,500
2015/10/07 2,175 2,180 2,120 2,157 108,200
2015/10/06 2,212 2,238 2,167 2,172 96,200
2015/10/05 2,166 2,196 2,148 2,181 105,400
2015/10/02 2,267 2,275 2,140 2,156 184,700
2015/10/01 2,242 2,317 2,192 2,304 137,200
2015/09/30 2,236 2,258 2,205 2,217 156,000
2015/09/29 2,187 2,253 2,165 2,208 154,300
2015/09/28 2,191 2,255 2,154 2,238 128,900
2015/09/25 2,088 2,187 2,056 2,187 121,000
2015/09/24 2,078 2,136 2,057 2,090 110,300
2015/09/18 2,130 2,176 2,101 2,123 134,600
2015/09/17 2,125 2,149 2,079 2,143 79,200
2015/09/16 2,157 2,163 2,069 2,075 69,300
2015/09/15 2,173 2,199 2,129 2,139 104,100
2015/09/14 2,191 2,242 2,164 2,164 59,000
2015/09/11 2,102 2,205 2,102 2,185 68,700
2015/09/10 2,127 2,157 2,097 2,152 64,900
2015/09/09 2,152 2,177 2,132 2,177 116,600
2015/09/08 2,099 2,142 2,081 2,083 53,200
2015/09/07 2,150 2,158 2,082 2,097 135,500
2015/09/04 2,233 2,233 2,137 2,169 122,700
2015/09/03 2,162 2,296 2,162 2,202 300,900
2015/09/02 2,063 2,179 2,055 2,162 186,300
2015/09/01 2,150 2,169 2,107 2,111 99,700
2015/08/31 2,229 2,229 2,158 2,183 66,500
2015/08/28 2,190 2,222 2,159 2,188 101,600
2015/08/27 2,101 2,172 2,101 2,109 137,500
2015/08/26 2,033 2,068 2,004 2,045 109,200
2015/08/25 2,007 2,149 1,998 2,033 147,500
2015/08/24 2,129 2,175 2,087 2,098 107,700
2015/08/21 2,200 2,253 2,190 2,194 182,100
2015/08/20 2,356 2,393 2,330 2,330 73,900
2015/08/19 2,367 2,409 2,360 2,361 89,400
2015/08/18 2,399 2,399 2,360 2,375 68,300
2015/08/17 2,424 2,430 2,371 2,405 55,200
2015/08/14 2,453 2,462 2,403 2,414 70,400
2015/08/13 2,469 2,513 2,447 2,470 47,300
2015/08/12 2,479 2,544 2,457 2,484 54,700
2015/08/11 2,481 2,494 2,470 2,477 35,900
2015/08/10 2,441 2,481 2,406 2,480 56,800
2015/08/07 2,440 2,450 2,402 2,414 72,700
2015/08/06 2,532 2,532 2,432 2,440 89,100
2015/08/05 2,477 2,563 2,465 2,514 91,100
2015/08/04 2,436 2,513 2,408 2,477 130,300
2015/08/03 2,526 2,533 2,415 2,436 96,700
2015/07/31 2,470 2,565 2,422 2,540 137,600
2015/07/30 2,390 2,484 2,388 2,470 102,000
2015/07/29 2,380 2,380 2,336 2,352 110,700
2015/07/28 2,364 2,407 2,333 2,380 113,600
2015/07/27 2,451 2,451 2,379 2,394 50,900
2015/07/24 2,426 2,473 2,426 2,461 26,600
2015/07/23 2,442 2,459 2,410 2,436 61,700
2015/07/22 2,490 2,490 2,434 2,434 54,200
2015/07/21 2,515 2,515 2,487 2,503 32,000
2015/07/17 2,519 2,538 2,486 2,493 37,700
2015/07/16 2,550 2,550 2,493 2,519 50,100
2015/07/15 2,507 2,535 2,501 2,521 48,500
2015/07/14 2,509 2,519 2,480 2,508 39,100
2015/07/13 2,446 2,492 2,428 2,475 26,500
2015/07/10 2,445 2,509 2,420 2,431 168,000
2015/07/09 2,399 2,440 2,325 2,412 88,400
2015/07/08 2,521 2,543 2,444 2,444 101,800
2015/07/07 2,488 2,589 2,488 2,559 164,900
2015/07/06 2,462 2,467 2,432 2,451 64,100
2015/07/03 2,510 2,546 2,495 2,517 68,200
2015/07/02 2,480 2,530 2,472 2,504 62,700
2015/07/01 2,411 2,466 2,411 2,459 33,500
2015/06/30 2,403 2,435 2,383 2,417 122,800
2015/06/29 2,431 2,468 2,395 2,404 167,900
2015/06/26 2,511 2,530 2,485 2,528 61,200
2015/06/25 2,532 2,545 2,497 2,514 73,500
2015/06/24 2,580 2,580 2,530 2,554 102,000
2015/06/23 2,501 2,580 2,501 2,580 166,600
2015/06/22 2,470 2,493 2,455 2,491 51,500
2015/06/19 2,419 2,485 2,419 2,477 151,100
2015/06/18 2,423 2,429 2,396 2,409 70,200
2015/06/17 2,430 2,448 2,414 2,423 54,300
2015/06/16 2,403 2,447 2,403 2,430 72,600
2015/06/15 2,353 2,435 2,347 2,428 86,900
2015/06/12 2,356 2,385 2,349 2,372 114,000
2015/06/11 2,310 2,360 2,310 2,334 113,600
2015/06/10 2,334 2,357 2,296 2,300 71,100
2015/06/09 2,360 2,360 2,316 2,325 72,500
2015/06/08 2,430 2,442 2,350 2,369 109,900
2015/06/05 2,412 2,448 2,404 2,416 78,600
2015/06/04 2,448 2,456 2,412 2,414 64,500
2015/06/03 2,442 2,452 2,409 2,418 59,500
2015/06/02 2,450 2,506 2,421 2,437 137,000
2015/06/01 2,394 2,444 2,380 2,444 159,000
2015/05/29 2,370 2,399 2,334 2,368 121,400
2015/05/28 2,416 2,449 2,360 2,376 106,000
2015/05/27 2,423 2,431 2,393 2,401 93,300
2015/05/26 2,452 2,461 2,402 2,416 140,000
2015/05/25 2,495 2,557 2,456 2,473 125,900
2015/05/22 2,448 2,448 2,381 2,445 97,300
2015/05/21 2,499 2,518 2,452 2,453 188,200
2015/05/20 2,455 2,502 2,413 2,487 143,600
2015/05/19 2,379 2,508 2,379 2,462 305,800
2015/05/18 2,320 2,381 2,309 2,345 107,500
2015/05/15 2,302 2,353 2,273 2,339 252,800
2015/05/14 2,324 2,345 2,292 2,302 191,100
2015/05/13 2,377 2,385 2,327 2,358 89,800
2015/05/12 2,400 2,414 2,357 2,377 89,800
2015/05/11 2,400 2,478 2,393 2,425 141,800
2015/05/08 2,354 2,386 2,340 2,357 46,100
2015/05/07 2,335 2,380 2,334 2,375 81,400
2015/05/01 2,326 2,361 2,313 2,321 69,600
2015/04/30 2,395 2,417 2,340 2,365 74,100
2015/04/28 2,468 2,470 2,385 2,386 129,300
2015/04/27 2,460 2,480 2,436 2,453 163,700
2015/04/24 2,441 2,486 2,429 2,474 178,600
2015/04/23 2,472 2,488 2,405 2,419 120,900
2015/04/22 2,349 2,480 2,324 2,451 286,000
2015/04/21 2,325 2,338 2,286 2,301 128,100
2015/04/20 2,350 2,395 2,321 2,325 202,700
2015/04/17 2,380 2,426 2,346 2,371 262,200
2015/04/16 2,210 2,387 2,205 2,342 696,800
2015/04/15 2,220 2,263 2,206 2,215 100,300
2015/04/14 2,225 2,252 2,214 2,246 87,900
2015/04/13 2,229 2,254 2,212 2,237 72,700
2015/04/10 2,248 2,270 2,219 2,258 95,000
2015/04/09 2,278 2,311 2,208 2,230 187,400
2015/04/08 2,221 2,271 2,217 2,247 194,300
2015/04/07 2,137 2,181 2,137 2,167 83,000
2015/04/06 2,164 2,164 2,126 2,137 42,300
2015/04/03 2,153 2,156 2,126 2,150 30,000
2015/04/02 2,084 2,171 2,084 2,154 78,700
2015/04/01 2,107 2,120 2,071 2,084 93,300
2015/03/31 2,150 2,150 2,080 2,090 98,300
2015/03/30 2,145 2,154 2,114 2,122 78,100
2015/03/27 2,140 2,155 2,097 2,119 81,200
2015/03/26 2,150 2,173 2,141 2,147 69,900
2015/03/25 2,166 2,219 2,166 2,185 59,300
2015/03/24 2,157 2,184 2,157 2,170 45,600
2015/03/23 2,220 2,225 2,172 2,186 59,700
2015/03/20 2,184 2,199 2,160 2,187 74,300
2015/03/19 2,135 2,184 2,119 2,178 113,000
2015/03/18 2,119 2,125 2,095 2,116 52,700
2015/03/17 2,110 2,135 2,089 2,111 85,700
2015/03/16 2,071 2,095 2,056 2,082 115,600
2015/03/13 2,030 2,073 2,012 2,045 146,800
2015/03/12 2,027 2,060 2,003 2,008 121,800
2015/03/11 1,990 2,025 1,990 2,011 103,000
2015/03/10 2,029 2,033 1,995 2,004 101,100
2015/03/09 2,044 2,044 1,993 2,002 162,600
2015/03/06 2,047 2,055 2,029 2,040 57,400
2015/03/05 2,047 2,048 2,018 2,029 56,300
2015/03/04 2,041 2,051 2,022 2,027 39,200
2015/03/03 2,026 2,051 2,021 2,041 58,700
2015/03/02 2,042 2,070 2,026 2,026 66,500
2015/02/27 2,072 2,086 2,020 2,026 166,100
2015/02/26 2,100 2,110 2,080 2,095 156,900
2015/02/25 2,142 2,148 2,103 2,121 81,300
2015/02/24 2,089 2,132 2,079 2,127 106,100
2015/02/23 2,061 2,094 2,046 2,070 85,700
2015/02/20 2,100 2,100 2,051 2,060 112,600
2015/02/19 2,094 2,099 2,063 2,091 140,800
2015/02/18 2,030 2,069 2,016 2,066 137,200
2015/02/17 2,000 2,026 1,990 1,996 141,800
2015/02/16 1,944 2,009 1,929 2,002 226,600
2015/02/13 1,865 1,925 1,858 1,925 209,100
2015/02/12 1,842 1,877 1,826 1,854 180,400
2015/02/10 1,830 1,830 1,802 1,825 90,300
2015/02/09 1,840 1,854 1,809 1,814 115,100
2015/02/06 1,851 1,866 1,804 1,832 225,300
2015/02/05 1,865 1,880 1,835 1,851 136,000
2015/02/04 1,840 1,879 1,836 1,866 118,000
2015/02/03 1,865 1,868 1,826 1,834 88,100
2015/02/02 1,850 1,871 1,829 1,852 198,700
2015/01/30 1,908 1,930 1,841 1,848 362,100
2015/01/29 2,002 2,007 1,901 1,923 187,400
2015/01/28 2,049 2,049 2,022 2,033 31,500
2015/01/27 2,030 2,070 2,005 2,027 134,700
2015/01/26 2,015 2,034 2,011 2,032 40,600
2015/01/23 2,069 2,069 2,024 2,033 48,400
2015/01/22 2,044 2,049 2,003 2,046 60,700
2015/01/21 2,099 2,099 2,032 2,042 44,600
2015/01/20 2,069 2,130 2,036 2,070 186,700
2015/01/19 2,133 2,133 2,066 2,069 54,900
2015/01/16 2,051 2,089 2,047 2,084 96,600
2015/01/15 2,059 2,115 2,059 2,101 57,100
2015/01/14 2,124 2,141 2,098 2,109 31,900
2015/01/13 2,130 2,157 2,114 2,154 39,700
2015/01/09 2,186 2,187 2,110 2,142 64,000
2015/01/08 2,113 2,161 2,106 2,136 46,800
2015/01/07 2,108 2,164 2,106 2,144 41,900
2015/01/06 2,161 2,175 2,124 2,129 140,500
2015/01/05 2,222 2,251 2,196 2,226 43,500

このページの先頭へ