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
2016/12/30 2,090 2,113 2,084 2,103 58,000
2016/12/29 2,121 2,121 2,079 2,100 111,700
2016/12/28 2,121 2,135 2,106 2,135 102,900
2016/12/27 2,137 2,148 2,105 2,121 95,000
2016/12/26 2,170 2,170 2,137 2,137 43,000
2016/12/22 2,167 2,171 2,141 2,163 109,000
2016/12/21 2,192 2,193 2,167 2,180 137,300
2016/12/20 2,183 2,226 2,167 2,192 302,800
2016/12/19 2,162 2,162 2,123 2,139 123,800
2016/12/16 2,186 2,190 2,156 2,162 111,000
2016/12/15 2,158 2,188 2,152 2,180 158,300
2016/12/14 2,198 2,198 2,148 2,156 61,800
2016/12/13 2,200 2,205 2,169 2,187 87,400
2016/12/12 2,220 2,243 2,181 2,202 132,100
2016/12/09 2,183 2,198 2,165 2,195 112,000
2016/12/08 2,183 2,185 2,154 2,182 67,600
2016/12/07 2,155 2,159 2,137 2,153 79,100
2016/12/06 2,134 2,151 2,128 2,144 77,600
2016/12/05 2,127 2,134 2,087 2,119 118,300
2016/12/02 2,127 2,154 2,114 2,145 103,700
2016/12/01 2,175 2,178 2,122 2,133 144,500
2016/11/30 2,136 2,169 2,122 2,169 129,000
2016/11/29 2,115 2,134 2,088 2,112 133,500
2016/11/28 2,064 2,131 2,060 2,124 75,400
2016/11/25 2,100 2,100 2,055 2,073 130,200
2016/11/24 2,100 2,111 2,080 2,104 87,100
2016/11/22 2,079 2,087 2,048 2,081 111,200
2016/11/21 2,048 2,093 2,047 2,079 117,000
2016/11/18 2,035 2,039 2,006 2,030 121,900
2016/11/17 2,019 2,043 1,977 2,028 123,300
2016/11/16 2,050 2,073 2,009 2,033 115,500
2016/11/15 2,033 2,063 2,023 2,032 126,100
2016/11/14 1,999 2,066 1,999 2,031 194,200
2016/11/11 1,947 2,034 1,938 1,999 226,300
2016/11/10 1,900 1,941 1,896 1,927 191,600
2016/11/09 1,927 1,946 1,805 1,840 223,900
2016/11/08 1,958 1,958 1,923 1,942 140,200
2016/11/07 1,955 1,961 1,937 1,958 193,200
2016/11/04 1,930 1,980 1,899 1,928 211,300
2016/11/02 1,920 1,953 1,913 1,946 198,000
2016/11/01 1,888 1,949 1,884 1,940 207,300
2016/10/31 1,878 1,925 1,877 1,911 267,000
2016/10/28 1,785 1,932 1,784 1,888 735,600
2016/10/27 1,707 1,748 1,702 1,736 160,100
2016/10/26 1,683 1,697 1,671 1,695 99,100
2016/10/25 1,681 1,709 1,677 1,683 78,200
2016/10/24 1,652 1,685 1,637 1,680 110,400
2016/10/21 1,637 1,661 1,626 1,651 130,400
2016/10/20 1,617 1,633 1,597 1,628 182,100
2016/10/19 1,608 1,619 1,604 1,611 151,200
2016/10/18 1,600 1,610 1,595 1,602 107,200
2016/10/17 1,582 1,598 1,576 1,587 181,500
2016/10/14 1,612 1,624 1,581 1,595 140,600
2016/10/13 1,619 1,626 1,604 1,616 82,600
2016/10/12 1,622 1,628 1,602 1,604 114,600
2016/10/11 1,625 1,655 1,618 1,639 80,500
2016/10/07 1,633 1,637 1,600 1,608 97,100
2016/10/06 1,640 1,664 1,637 1,648 98,200
2016/10/05 1,631 1,637 1,617 1,622 68,100
2016/10/04 1,646 1,647 1,622 1,631 118,000
2016/10/03 1,659 1,679 1,645 1,651 66,000
2016/09/30 1,671 1,671 1,639 1,651 82,600
2016/09/29 1,698 1,707 1,685 1,690 59,400
2016/09/28 1,659 1,690 1,657 1,685 76,100
2016/09/27 1,653 1,665 1,625 1,662 70,500
2016/09/26 1,671 1,675 1,655 1,658 47,500
2016/09/23 1,675 1,677 1,632 1,673 83,300
2016/09/21 1,613 1,663 1,596 1,659 90,500
2016/09/20 1,620 1,636 1,609 1,618 59,200
2016/09/16 1,617 1,632 1,601 1,620 38,700
2016/09/15 1,643 1,660 1,613 1,623 71,300
2016/09/14 1,659 1,670 1,648 1,649 43,400
2016/09/13 1,676 1,686 1,661 1,664 41,500
2016/09/12 1,665 1,673 1,648 1,659 35,200
2016/09/09 1,666 1,696 1,665 1,686 52,700
2016/09/08 1,689 1,703 1,667 1,671 50,800
2016/09/07 1,691 1,698 1,680 1,691 56,900
2016/09/06 1,690 1,700 1,683 1,700 31,700
2016/09/05 1,711 1,714 1,685 1,689 28,300
2016/09/02 1,692 1,705 1,675 1,696 45,100
2016/09/01 1,658 1,689 1,643 1,687 45,800
2016/08/31 1,653 1,665 1,635 1,658 73,200
2016/08/30 1,658 1,660 1,626 1,634 44,900
2016/08/29 1,641 1,664 1,632 1,651 42,600
2016/08/26 1,622 1,622 1,587 1,598 54,500
2016/08/25 1,648 1,677 1,627 1,632 37,900
2016/08/24 1,670 1,670 1,645 1,648 29,500
2016/08/23 1,630 1,667 1,620 1,650 89,200
2016/08/22 1,600 1,625 1,577 1,619 69,600
2016/08/19 1,632 1,632 1,594 1,597 100,800
2016/08/18 1,670 1,678 1,618 1,619 70,100
2016/08/17 1,670 1,697 1,655 1,688 64,800
2016/08/16 1,734 1,737 1,679 1,681 57,600
2016/08/15 1,727 1,756 1,724 1,726 43,200
2016/08/12 1,716 1,775 1,707 1,750 101,700
2016/08/10 1,712 1,720 1,679 1,686 58,900
2016/08/09 1,746 1,750 1,687 1,725 139,200
2016/08/08 1,620 1,730 1,611 1,729 220,200
2016/08/05 1,586 1,601 1,563 1,584 105,300
2016/08/04 1,535 1,594 1,532 1,586 76,900
2016/08/03 1,560 1,560 1,521 1,532 117,400
2016/08/02 1,620 1,629 1,582 1,586 109,700
2016/08/01 1,605 1,620 1,572 1,605 103,700
2016/07/29 1,605 1,640 1,580 1,629 177,500
2016/07/28 1,650 1,657 1,604 1,644 91,800
2016/07/27 1,621 1,647 1,611 1,643 77,000
2016/07/26 1,632 1,632 1,585 1,605 57,200
2016/07/25 1,630 1,646 1,622 1,634 69,500
2016/07/22 1,620 1,636 1,596 1,612 71,100
2016/07/21 1,601 1,627 1,589 1,626 115,200
2016/07/20 1,565 1,587 1,532 1,585 74,800
2016/07/19 1,582 1,595 1,551 1,558 114,100
2016/07/15 1,588 1,598 1,563 1,570 89,500
2016/07/14 1,568 1,579 1,557 1,575 83,400
2016/07/13 1,623 1,631 1,567 1,571 118,100
2016/07/12 1,542 1,615 1,541 1,597 150,200
2016/07/11 1,480 1,524 1,475 1,508 122,700
2016/07/08 1,512 1,512 1,431 1,442 182,300
2016/07/07 1,520 1,539 1,506 1,513 80,900
2016/07/06 1,524 1,525 1,490 1,518 96,900
2016/07/05 1,571 1,581 1,544 1,549 81,200
2016/07/04 1,588 1,589 1,552 1,578 107,300
2016/07/01 1,612 1,616 1,589 1,599 83,300
2016/06/30 1,647 1,656 1,606 1,608 62,200
2016/06/29 1,617 1,641 1,594 1,623 81,600
2016/06/28 1,548 1,604 1,533 1,596 95,700
2016/06/27 1,553 1,610 1,553 1,588 89,600
2016/06/24 1,688 1,691 1,531 1,567 130,900
2016/06/23 1,670 1,686 1,646 1,682 58,700
2016/06/22 1,705 1,712 1,674 1,676 49,900
2016/06/21 1,688 1,724 1,687 1,717 55,000
2016/06/20 1,685 1,719 1,684 1,706 50,700
2016/06/17 1,670 1,685 1,651 1,651 118,200
2016/06/16 1,723 1,735 1,652 1,654 103,100
2016/06/15 1,707 1,739 1,696 1,727 83,700
2016/06/14 1,736 1,748 1,688 1,707 94,800
2016/06/13 1,777 1,779 1,731 1,736 178,600
2016/06/10 1,833 1,833 1,793 1,807 89,500
2016/06/09 1,813 1,845 1,813 1,839 72,500
2016/06/08 1,831 1,838 1,774 1,833 220,700
2016/06/07 1,841 1,868 1,833 1,840 84,000
2016/06/06 1,828 1,866 1,804 1,861 132,500
2016/06/03 1,845 1,895 1,838 1,868 157,800
2016/06/02 1,873 1,896 1,810 1,828 220,800
2016/06/01 1,925 1,945 1,872 1,890 238,800
2016/05/31 1,874 1,919 1,848 1,918 263,700
2016/05/30 1,911 1,917 1,855 1,865 141,100
2016/05/27 1,905 1,925 1,850 1,877 424,400
2016/05/26 1,810 1,821 1,778 1,785 72,900
2016/05/25 1,814 1,824 1,783 1,808 138,100
2016/05/24 1,805 1,805 1,770 1,784 123,100
2016/05/23 1,804 1,821 1,770 1,819 78,000
2016/05/20 1,827 1,828 1,782 1,805 180,400
2016/05/19 1,798 1,837 1,779 1,834 143,900
2016/05/18 1,804 1,830 1,751 1,765 265,600
2016/05/17 1,825 1,872 1,813 1,844 216,400
2016/05/16 1,837 1,914 1,820 1,835 295,300
2016/05/13 1,791 1,986 1,768 1,837 723,200
2016/05/12 1,586 1,596 1,564 1,591 90,700
2016/05/11 1,600 1,606 1,582 1,592 68,000
2016/05/10 1,558 1,583 1,543 1,578 72,900
2016/05/09 1,524 1,563 1,524 1,555 83,200
2016/05/06 1,540 1,549 1,518 1,533 73,400
2016/05/02 1,512 1,551 1,512 1,542 69,500
2016/04/28 1,686 1,687 1,579 1,584 91,400
2016/04/27 1,669 1,687 1,662 1,667 83,700
2016/04/26 1,709 1,709 1,659 1,671 50,400
2016/04/25 1,721 1,722 1,683 1,703 80,100
2016/04/22 1,648 1,727 1,648 1,704 199,600
2016/04/21 1,600 1,670 1,593 1,669 267,900
2016/04/20 1,553 1,580 1,547 1,552 69,500
2016/04/19 1,543 1,557 1,523 1,534 69,100
2016/04/18 1,531 1,531 1,495 1,503 84,000
2016/04/15 1,595 1,598 1,550 1,555 91,100
2016/04/14 1,563 1,608 1,557 1,599 111,100
2016/04/13 1,522 1,547 1,502 1,541 112,300
2016/04/12 1,500 1,517 1,497 1,511 76,300
2016/04/11 1,525 1,553 1,486 1,501 68,900
2016/04/08 1,508 1,562 1,491 1,536 64,500
2016/04/07 1,521 1,554 1,521 1,536 51,000
2016/04/06 1,550 1,556 1,498 1,522 132,000
2016/04/05 1,604 1,604 1,552 1,556 76,300
2016/04/04 1,614 1,636 1,594 1,608 72,900
2016/04/01 1,695 1,698 1,603 1,605 128,800
2016/03/31 1,660 1,717 1,660 1,682 121,100
2016/03/30 1,675 1,683 1,651 1,654 80,100
2016/03/29 1,677 1,689 1,648 1,677 114,900
2016/03/28 1,700 1,714 1,671 1,688 81,200
2016/03/25 1,702 1,705 1,670 1,687 152,600
2016/03/24 1,740 1,745 1,700 1,701 78,100
2016/03/23 1,767 1,767 1,727 1,735 60,300
2016/03/22 1,741 1,762 1,720 1,744 63,400
2016/03/18 1,739 1,749 1,715 1,738 99,600
2016/03/17 1,766 1,773 1,715 1,728 75,600
2016/03/16 1,741 1,770 1,736 1,739 68,200
2016/03/15 1,775 1,792 1,754 1,763 141,400
2016/03/14 1,732 1,779 1,726 1,773 118,200
2016/03/11 1,665 1,720 1,648 1,707 163,100
2016/03/10 1,677 1,706 1,666 1,682 120,600
2016/03/09 1,680 1,710 1,650 1,655 210,300
2016/03/08 1,702 1,729 1,666 1,688 154,100
2016/03/07 1,746 1,749 1,697 1,710 91,400
2016/03/04 1,688 1,770 1,688 1,743 364,500
2016/03/03 1,661 1,685 1,654 1,681 128,300
2016/03/02 1,648 1,678 1,647 1,661 106,000
2016/03/01 1,575 1,645 1,568 1,635 155,200
2016/02/29 1,605 1,625 1,573 1,575 127,800
2016/02/26 1,617 1,625 1,584 1,600 158,400
2016/02/25 1,558 1,612 1,558 1,594 157,000
2016/02/24 1,531 1,577 1,492 1,551 197,700
2016/02/23 1,632 1,640 1,553 1,562 230,200
2016/02/22 1,632 1,640 1,602 1,616 191,400
2016/02/19 1,667 1,673 1,628 1,641 119,500
2016/02/18 1,691 1,708 1,670 1,678 110,700
2016/02/17 1,658 1,685 1,608 1,641 153,800
2016/02/16 1,593 1,712 1,593 1,669 161,700
2016/02/15 1,610 1,646 1,481 1,628 159,900
2016/02/12 1,538 1,581 1,504 1,524 197,500
2016/02/10 1,678 1,688 1,578 1,616 141,500
2016/02/09 1,689 1,701 1,659 1,678 145,200
2016/02/08 1,739 1,808 1,739 1,786 112,600
2016/02/05 1,799 1,821 1,757 1,779 157,100
2016/02/04 1,866 1,891 1,817 1,830 218,300
2016/02/03 1,900 1,920 1,876 1,916 143,000
2016/02/02 1,995 2,000 1,946 1,959 183,800
2016/02/01 2,054 2,054 1,965 2,002 245,400
2016/01/29 1,893 2,020 1,886 2,004 319,200
2016/01/28 1,898 1,919 1,871 1,893 124,700
2016/01/27 1,904 1,914 1,867 1,888 97,500
2016/01/26 1,828 1,913 1,819 1,864 191,800
2016/01/25 1,923 1,925 1,799 1,829 303,700
2016/01/22 1,845 1,897 1,832 1,886 173,900
2016/01/21 1,876 1,927 1,808 1,814 94,000
2016/01/20 1,946 1,962 1,872 1,876 88,600
2016/01/19 1,970 1,988 1,927 1,955 109,300
2016/01/18 1,988 2,003 1,945 1,972 69,900
2016/01/15 2,079 2,105 2,020 2,037 78,400
2016/01/14 2,001 2,042 1,978 2,037 85,200
2016/01/13 2,032 2,070 2,032 2,048 46,700
2016/01/12 2,035 2,097 2,020 2,022 121,100
2016/01/08 2,061 2,094 2,039 2,039 72,300
2016/01/07 2,121 2,146 2,073 2,075 62,400
2016/01/06 2,124 2,163 2,101 2,126 63,600
2016/01/05 2,103 2,150 2,100 2,124 88,600
2016/01/04 2,190 2,190 2,125 2,139 80,400

このページの先頭へ