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 |
---|---|---|---|---|---|
2017/12/29 | 2,261 | 2,281 | 2,253 | 2,276 | 39,800 |
2017/12/28 | 2,268 | 2,297 | 2,266 | 2,271 | 46,900 |
2017/12/27 | 2,275 | 2,295 | 2,264 | 2,267 | 101,300 |
2017/12/26 | 2,317 | 2,317 | 2,272 | 2,274 | 81,500 |
2017/12/25 | 2,337 | 2,353 | 2,302 | 2,302 | 72,200 |
2017/12/22 | 2,312 | 2,332 | 2,310 | 2,328 | 90,500 |
2017/12/21 | 2,310 | 2,335 | 2,302 | 2,321 | 112,400 |
2017/12/20 | 2,287 | 2,306 | 2,269 | 2,302 | 105,900 |
2017/12/19 | 2,300 | 2,308 | 2,272 | 2,291 | 85,600 |
2017/12/18 | 2,304 | 2,315 | 2,281 | 2,291 | 92,000 |
2017/12/15 | 2,298 | 2,300 | 2,271 | 2,287 | 137,000 |
2017/12/14 | 2,270 | 2,316 | 2,266 | 2,304 | 117,900 |
2017/12/13 | 2,301 | 2,303 | 2,257 | 2,262 | 104,400 |
2017/12/12 | 2,279 | 2,307 | 2,272 | 2,290 | 127,500 |
2017/12/11 | 2,270 | 2,280 | 2,250 | 2,279 | 118,300 |
2017/12/08 | 2,236 | 2,279 | 2,236 | 2,275 | 140,000 |
2017/12/07 | 2,272 | 2,278 | 2,255 | 2,260 | 130,500 |
2017/12/06 | 2,322 | 2,323 | 2,274 | 2,274 | 120,800 |
2017/12/05 | 2,301 | 2,326 | 2,280 | 2,322 | 81,600 |
2017/12/04 | 2,304 | 2,314 | 2,298 | 2,299 | 79,000 |
2017/12/01 | 2,322 | 2,322 | 2,271 | 2,292 | 105,300 |
2017/11/30 | 2,280 | 2,309 | 2,278 | 2,309 | 162,900 |
2017/11/29 | 2,297 | 2,305 | 2,276 | 2,285 | 147,200 |
2017/11/28 | 2,301 | 2,303 | 2,274 | 2,280 | 109,000 |
2017/11/27 | 2,319 | 2,330 | 2,304 | 2,311 | 89,600 |
2017/11/24 | 2,301 | 2,312 | 2,286 | 2,303 | 103,600 |
2017/11/22 | 2,346 | 2,346 | 2,319 | 2,323 | 101,500 |
2017/11/21 | 2,329 | 2,346 | 2,329 | 2,337 | 111,000 |
2017/11/20 | 2,320 | 2,329 | 2,291 | 2,319 | 144,600 |
2017/11/17 | 2,351 | 2,366 | 2,314 | 2,327 | 255,200 |
2017/11/16 | 2,332 | 2,396 | 2,320 | 2,384 | 147,400 |
2017/11/15 | 2,412 | 2,413 | 2,340 | 2,356 | 200,600 |
2017/11/14 | 2,459 | 2,470 | 2,417 | 2,422 | 137,800 |
2017/11/13 | 2,524 | 2,524 | 2,454 | 2,456 | 120,200 |
2017/11/10 | 2,500 | 2,551 | 2,500 | 2,537 | 129,500 |
2017/11/09 | 2,503 | 2,567 | 2,500 | 2,523 | 262,900 |
2017/11/08 | 2,471 | 2,492 | 2,451 | 2,486 | 187,100 |
2017/11/07 | 2,467 | 2,483 | 2,441 | 2,461 | 193,500 |
2017/11/06 | 2,536 | 2,536 | 2,474 | 2,474 | 226,800 |
2017/11/02 | 2,534 | 2,560 | 2,526 | 2,530 | 212,300 |
2017/11/01 | 2,507 | 2,536 | 2,473 | 2,525 | 431,500 |
2017/10/31 | 2,456 | 2,472 | 2,442 | 2,449 | 191,000 |
2017/10/30 | 2,452 | 2,471 | 2,436 | 2,447 | 485,700 |
2017/10/27 | 2,523 | 2,528 | 2,428 | 2,452 | 898,000 |
2017/10/26 | 2,710 | 2,740 | 2,670 | 2,673 | 221,000 |
2017/10/25 | 2,710 | 2,710 | 2,686 | 2,701 | 108,100 |
2017/10/24 | 2,673 | 2,710 | 2,657 | 2,710 | 98,800 |
2017/10/23 | 2,709 | 2,709 | 2,667 | 2,679 | 64,700 |
2017/10/20 | 2,672 | 2,710 | 2,667 | 2,683 | 108,300 |
2017/10/19 | 2,682 | 2,688 | 2,664 | 2,680 | 70,700 |
2017/10/18 | 2,706 | 2,707 | 2,667 | 2,672 | 83,900 |
2017/10/17 | 2,701 | 2,708 | 2,685 | 2,705 | 85,200 |
2017/10/16 | 2,718 | 2,718 | 2,682 | 2,702 | 98,700 |
2017/10/13 | 2,702 | 2,719 | 2,681 | 2,712 | 65,300 |
2017/10/12 | 2,712 | 2,728 | 2,687 | 2,714 | 76,000 |
2017/10/11 | 2,715 | 2,727 | 2,689 | 2,696 | 43,900 |
2017/10/10 | 2,669 | 2,716 | 2,653 | 2,715 | 102,200 |
2017/10/06 | 2,688 | 2,695 | 2,657 | 2,666 | 82,800 |
2017/10/05 | 2,663 | 2,675 | 2,648 | 2,672 | 68,400 |
2017/10/04 | 2,655 | 2,683 | 2,624 | 2,669 | 109,400 |
2017/10/03 | 2,653 | 2,667 | 2,586 | 2,663 | 114,900 |
2017/10/02 | 2,659 | 2,683 | 2,634 | 2,641 | 115,800 |
2017/09/29 | 2,663 | 2,685 | 2,650 | 2,668 | 98,100 |
2017/09/28 | 2,633 | 2,662 | 2,613 | 2,659 | 75,600 |
2017/09/27 | 2,570 | 2,633 | 2,570 | 2,621 | 72,800 |
2017/09/26 | 2,599 | 2,618 | 2,566 | 2,614 | 136,200 |
2017/09/25 | 2,610 | 2,621 | 2,592 | 2,614 | 91,100 |
2017/09/22 | 2,608 | 2,628 | 2,594 | 2,603 | 89,800 |
2017/09/21 | 2,583 | 2,656 | 2,582 | 2,607 | 138,200 |
2017/09/20 | 2,550 | 2,591 | 2,547 | 2,579 | 79,300 |
2017/09/19 | 2,543 | 2,548 | 2,519 | 2,543 | 96,000 |
2017/09/15 | 2,482 | 2,510 | 2,468 | 2,508 | 106,600 |
2017/09/14 | 2,486 | 2,507 | 2,453 | 2,494 | 182,500 |
2017/09/13 | 2,498 | 2,514 | 2,470 | 2,504 | 155,900 |
2017/09/12 | 2,498 | 2,509 | 2,481 | 2,493 | 121,100 |
2017/09/11 | 2,481 | 2,500 | 2,470 | 2,482 | 62,500 |
2017/09/08 | 2,471 | 2,472 | 2,446 | 2,455 | 95,400 |
2017/09/07 | 2,472 | 2,507 | 2,439 | 2,457 | 112,400 |
2017/09/06 | 2,413 | 2,457 | 2,407 | 2,455 | 122,100 |
2017/09/05 | 2,480 | 2,480 | 2,416 | 2,417 | 129,800 |
2017/09/04 | 2,528 | 2,532 | 2,476 | 2,481 | 86,100 |
2017/09/01 | 2,526 | 2,549 | 2,515 | 2,546 | 144,700 |
2017/08/31 | 2,529 | 2,563 | 2,508 | 2,508 | 210,200 |
2017/08/30 | 2,520 | 2,524 | 2,497 | 2,522 | 140,200 |
2017/08/29 | 2,483 | 2,510 | 2,471 | 2,485 | 98,800 |
2017/08/28 | 2,489 | 2,501 | 2,472 | 2,486 | 156,300 |
2017/08/25 | 2,486 | 2,504 | 2,426 | 2,495 | 321,100 |
2017/08/24 | 2,582 | 2,591 | 2,482 | 2,487 | 611,200 |
2017/08/23 | 2,745 | 2,762 | 2,720 | 2,731 | 97,700 |
2017/08/22 | 2,706 | 2,740 | 2,695 | 2,734 | 161,000 |
2017/08/21 | 2,659 | 2,703 | 2,650 | 2,700 | 151,400 |
2017/08/18 | 2,635 | 2,683 | 2,623 | 2,655 | 169,700 |
2017/08/17 | 2,660 | 2,717 | 2,651 | 2,652 | 222,500 |
2017/08/16 | 2,629 | 2,675 | 2,620 | 2,660 | 232,700 |
2017/08/15 | 2,623 | 2,663 | 2,620 | 2,628 | 160,000 |
2017/08/14 | 2,587 | 2,630 | 2,583 | 2,604 | 232,900 |
2017/08/10 | 2,596 | 2,630 | 2,591 | 2,612 | 195,200 |
2017/08/09 | 2,625 | 2,632 | 2,561 | 2,596 | 432,400 |
2017/08/08 | 2,695 | 2,695 | 2,614 | 2,641 | 225,700 |
2017/08/07 | 2,641 | 2,669 | 2,625 | 2,645 | 187,400 |
2017/08/04 | 2,561 | 2,623 | 2,552 | 2,623 | 269,300 |
2017/08/03 | 2,505 | 2,561 | 2,492 | 2,561 | 190,000 |
2017/08/02 | 2,490 | 2,516 | 2,455 | 2,505 | 245,500 |
2017/08/01 | 2,471 | 2,523 | 2,450 | 2,507 | 211,000 |
2017/07/31 | 2,565 | 2,565 | 2,419 | 2,458 | 381,700 |
2017/07/28 | 2,699 | 2,700 | 2,520 | 2,584 | 605,400 |
2017/07/27 | 2,550 | 2,599 | 2,529 | 2,578 | 152,500 |
2017/07/26 | 2,530 | 2,563 | 2,496 | 2,529 | 152,600 |
2017/07/25 | 2,481 | 2,551 | 2,475 | 2,511 | 197,900 |
2017/07/24 | 2,459 | 2,486 | 2,455 | 2,485 | 42,600 |
2017/07/21 | 2,461 | 2,477 | 2,450 | 2,473 | 31,600 |
2017/07/20 | 2,438 | 2,494 | 2,438 | 2,465 | 63,300 |
2017/07/19 | 2,403 | 2,445 | 2,387 | 2,437 | 78,400 |
2017/07/18 | 2,385 | 2,423 | 2,373 | 2,416 | 84,700 |
2017/07/14 | 2,396 | 2,425 | 2,392 | 2,415 | 46,500 |
2017/07/13 | 2,416 | 2,424 | 2,396 | 2,405 | 32,600 |
2017/07/12 | 2,441 | 2,452 | 2,412 | 2,414 | 47,400 |
2017/07/11 | 2,403 | 2,458 | 2,394 | 2,455 | 95,100 |
2017/07/10 | 2,401 | 2,413 | 2,389 | 2,395 | 117,500 |
2017/07/07 | 2,416 | 2,436 | 2,386 | 2,396 | 98,800 |
2017/07/06 | 2,425 | 2,451 | 2,406 | 2,430 | 81,400 |
2017/07/05 | 2,444 | 2,444 | 2,390 | 2,425 | 90,400 |
2017/07/04 | 2,482 | 2,491 | 2,440 | 2,449 | 87,500 |
2017/07/03 | 2,499 | 2,530 | 2,453 | 2,458 | 136,300 |
2017/06/30 | 2,434 | 2,494 | 2,415 | 2,484 | 156,600 |
2017/06/29 | 2,428 | 2,439 | 2,403 | 2,434 | 65,900 |
2017/06/28 | 2,414 | 2,444 | 2,395 | 2,415 | 87,800 |
2017/06/27 | 2,391 | 2,426 | 2,391 | 2,413 | 86,400 |
2017/06/26 | 2,361 | 2,404 | 2,350 | 2,388 | 77,000 |
2017/06/23 | 2,362 | 2,388 | 2,354 | 2,370 | 103,600 |
2017/06/22 | 2,356 | 2,370 | 2,321 | 2,357 | 95,000 |
2017/06/21 | 2,379 | 2,379 | 2,325 | 2,354 | 60,700 |
2017/06/20 | 2,420 | 2,429 | 2,381 | 2,381 | 106,900 |
2017/06/19 | 2,400 | 2,424 | 2,397 | 2,412 | 133,400 |
2017/06/16 | 2,390 | 2,416 | 2,384 | 2,415 | 118,600 |
2017/06/15 | 2,335 | 2,410 | 2,330 | 2,384 | 147,100 |
2017/06/14 | 2,360 | 2,365 | 2,325 | 2,329 | 50,100 |
2017/06/13 | 2,296 | 2,360 | 2,286 | 2,354 | 59,500 |
2017/06/12 | 2,330 | 2,344 | 2,302 | 2,307 | 112,600 |
2017/06/09 | 2,314 | 2,362 | 2,309 | 2,346 | 85,400 |
2017/06/08 | 2,362 | 2,377 | 2,319 | 2,323 | 100,400 |
2017/06/07 | 2,330 | 2,366 | 2,304 | 2,355 | 132,200 |
2017/06/06 | 2,363 | 2,369 | 2,340 | 2,340 | 55,700 |
2017/06/05 | 2,396 | 2,400 | 2,361 | 2,376 | 80,100 |
2017/06/02 | 2,422 | 2,440 | 2,391 | 2,399 | 170,600 |
2017/06/01 | 2,333 | 2,410 | 2,310 | 2,405 | 252,500 |
2017/05/31 | 2,316 | 2,373 | 2,297 | 2,307 | 158,900 |
2017/05/30 | 2,324 | 2,388 | 2,323 | 2,349 | 110,100 |
2017/05/29 | 2,365 | 2,370 | 2,308 | 2,312 | 197,000 |
2017/05/26 | 2,452 | 2,466 | 2,347 | 2,361 | 195,600 |
2017/05/25 | 2,333 | 2,386 | 2,333 | 2,354 | 104,500 |
2017/05/24 | 2,374 | 2,375 | 2,299 | 2,347 | 150,100 |
2017/05/23 | 2,315 | 2,370 | 2,308 | 2,351 | 119,300 |
2017/05/22 | 2,290 | 2,326 | 2,275 | 2,315 | 120,600 |
2017/05/19 | 2,307 | 2,328 | 2,288 | 2,313 | 144,800 |
2017/05/18 | 2,226 | 2,276 | 2,222 | 2,272 | 157,000 |
2017/05/17 | 2,269 | 2,290 | 2,248 | 2,276 | 130,900 |
2017/05/16 | 2,226 | 2,293 | 2,202 | 2,281 | 225,100 |
2017/05/15 | 2,139 | 2,251 | 2,135 | 2,226 | 194,300 |
2017/05/12 | 2,195 | 2,236 | 2,137 | 2,143 | 293,200 |
2017/05/11 | 2,125 | 2,128 | 2,082 | 2,112 | 63,400 |
2017/05/10 | 2,100 | 2,114 | 2,088 | 2,109 | 70,200 |
2017/05/09 | 2,078 | 2,098 | 2,070 | 2,089 | 68,200 |
2017/05/08 | 2,060 | 2,067 | 1,999 | 2,064 | 151,400 |
2017/05/02 | 2,000 | 2,052 | 2,000 | 2,050 | 81,600 |
2017/05/01 | 1,970 | 1,995 | 1,968 | 1,991 | 57,000 |
2017/04/28 | 1,995 | 1,997 | 1,972 | 1,980 | 39,000 |
2017/04/27 | 1,990 | 1,994 | 1,978 | 1,992 | 66,700 |
2017/04/26 | 1,996 | 2,001 | 1,985 | 1,997 | 54,400 |
2017/04/25 | 1,956 | 1,994 | 1,955 | 1,992 | 44,200 |
2017/04/24 | 1,969 | 1,979 | 1,949 | 1,963 | 59,800 |
2017/04/21 | 1,938 | 1,956 | 1,927 | 1,948 | 60,300 |
2017/04/20 | 1,934 | 1,936 | 1,917 | 1,920 | 43,500 |
2017/04/19 | 1,934 | 1,947 | 1,925 | 1,935 | 63,000 |
2017/04/18 | 1,921 | 1,953 | 1,921 | 1,938 | 78,200 |
2017/04/17 | 1,867 | 1,917 | 1,867 | 1,917 | 57,800 |
2017/04/14 | 1,879 | 1,897 | 1,871 | 1,887 | 31,400 |
2017/04/13 | 1,882 | 1,898 | 1,878 | 1,895 | 53,600 |
2017/04/12 | 1,901 | 1,908 | 1,884 | 1,906 | 52,400 |
2017/04/11 | 1,921 | 1,924 | 1,902 | 1,915 | 34,100 |
2017/04/10 | 1,929 | 1,934 | 1,904 | 1,925 | 53,300 |
2017/04/07 | 1,875 | 1,912 | 1,857 | 1,900 | 105,900 |
2017/04/06 | 1,907 | 1,921 | 1,871 | 1,875 | 82,800 |
2017/04/05 | 1,924 | 1,940 | 1,904 | 1,918 | 70,000 |
2017/04/04 | 1,966 | 1,969 | 1,925 | 1,932 | 76,800 |
2017/04/03 | 1,998 | 2,001 | 1,975 | 1,978 | 52,400 |
2017/03/31 | 2,023 | 2,035 | 1,998 | 1,999 | 84,700 |
2017/03/30 | 2,044 | 2,044 | 1,981 | 1,991 | 81,500 |
2017/03/29 | 2,046 | 2,052 | 2,020 | 2,044 | 59,400 |
2017/03/28 | 2,011 | 2,052 | 2,011 | 2,047 | 100,800 |
2017/03/27 | 2,014 | 2,027 | 1,979 | 1,999 | 106,200 |
2017/03/24 | 2,017 | 2,049 | 2,008 | 2,043 | 52,600 |
2017/03/23 | 2,004 | 2,025 | 2,001 | 2,017 | 56,500 |
2017/03/22 | 2,040 | 2,045 | 2,004 | 2,004 | 78,700 |
2017/03/21 | 2,065 | 2,075 | 2,051 | 2,062 | 43,500 |
2017/03/17 | 2,057 | 2,078 | 2,054 | 2,076 | 45,700 |
2017/03/16 | 2,059 | 2,075 | 2,049 | 2,072 | 44,200 |
2017/03/15 | 2,093 | 2,093 | 2,068 | 2,075 | 30,200 |
2017/03/14 | 2,113 | 2,116 | 2,093 | 2,093 | 44,400 |
2017/03/13 | 2,100 | 2,116 | 2,094 | 2,113 | 53,500 |
2017/03/10 | 2,148 | 2,148 | 2,074 | 2,102 | 122,300 |
2017/03/09 | 2,052 | 2,074 | 2,046 | 2,070 | 51,900 |
2017/03/08 | 2,047 | 2,060 | 2,033 | 2,049 | 67,500 |
2017/03/07 | 2,051 | 2,070 | 2,041 | 2,041 | 62,100 |
2017/03/06 | 2,067 | 2,068 | 2,052 | 2,057 | 72,400 |
2017/03/03 | 2,082 | 2,088 | 2,054 | 2,056 | 62,300 |
2017/03/02 | 2,071 | 2,097 | 2,071 | 2,088 | 89,200 |
2017/03/01 | 2,051 | 2,068 | 2,039 | 2,061 | 78,800 |
2017/02/28 | 2,070 | 2,102 | 2,048 | 2,051 | 102,900 |
2017/02/27 | 2,080 | 2,092 | 2,046 | 2,062 | 93,800 |
2017/02/24 | 2,090 | 2,108 | 2,075 | 2,093 | 68,300 |
2017/02/23 | 2,111 | 2,121 | 2,092 | 2,109 | 47,700 |
2017/02/22 | 2,147 | 2,148 | 2,104 | 2,111 | 107,400 |
2017/02/21 | 2,137 | 2,145 | 2,122 | 2,144 | 63,400 |
2017/02/20 | 2,104 | 2,141 | 2,091 | 2,137 | 76,200 |
2017/02/17 | 2,120 | 2,123 | 2,104 | 2,117 | 52,200 |
2017/02/16 | 2,133 | 2,157 | 2,128 | 2,137 | 70,500 |
2017/02/15 | 2,100 | 2,139 | 2,100 | 2,125 | 60,400 |
2017/02/14 | 2,110 | 2,123 | 2,094 | 2,095 | 64,400 |
2017/02/13 | 2,120 | 2,126 | 2,105 | 2,109 | 43,000 |
2017/02/10 | 2,089 | 2,124 | 2,084 | 2,110 | 111,900 |
2017/02/09 | 2,092 | 2,099 | 2,071 | 2,079 | 82,900 |
2017/02/08 | 2,026 | 2,097 | 2,026 | 2,093 | 125,800 |
2017/02/07 | 2,055 | 2,055 | 2,025 | 2,026 | 140,000 |
2017/02/06 | 2,057 | 2,077 | 2,056 | 2,071 | 130,600 |
2017/02/03 | 2,037 | 2,052 | 2,013 | 2,023 | 146,600 |
2017/02/02 | 2,053 | 2,069 | 2,034 | 2,037 | 231,000 |
2017/02/01 | 2,046 | 2,056 | 2,025 | 2,046 | 320,700 |
2017/01/31 | 2,016 | 2,034 | 1,999 | 2,006 | 183,500 |
2017/01/30 | 2,027 | 2,057 | 2,023 | 2,040 | 246,400 |
2017/01/27 | 2,006 | 2,056 | 1,987 | 2,026 | 427,300 |
2017/01/26 | 2,157 | 2,165 | 2,122 | 2,135 | 146,400 |
2017/01/25 | 2,125 | 2,133 | 2,111 | 2,117 | 118,200 |
2017/01/24 | 2,150 | 2,150 | 2,095 | 2,102 | 81,700 |
2017/01/23 | 2,130 | 2,163 | 2,112 | 2,149 | 157,900 |
2017/01/20 | 2,151 | 2,168 | 2,139 | 2,155 | 61,300 |
2017/01/19 | 2,177 | 2,187 | 2,159 | 2,166 | 89,700 |
2017/01/18 | 2,130 | 2,167 | 2,130 | 2,163 | 81,000 |
2017/01/17 | 2,171 | 2,172 | 2,131 | 2,137 | 88,100 |
2017/01/16 | 2,225 | 2,226 | 2,177 | 2,182 | 98,000 |
2017/01/13 | 2,203 | 2,241 | 2,193 | 2,236 | 108,700 |
2017/01/12 | 2,225 | 2,232 | 2,196 | 2,227 | 109,200 |
2017/01/11 | 2,225 | 2,242 | 2,211 | 2,229 | 98,200 |
2017/01/10 | 2,273 | 2,274 | 2,218 | 2,221 | 147,200 |
2017/01/06 | 2,172 | 2,258 | 2,170 | 2,253 | 207,000 |
2017/01/05 | 2,211 | 2,212 | 2,167 | 2,191 | 145,100 |
2017/01/04 | 2,117 | 2,211 | 2,117 | 2,211 | 184,000 |