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
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

このページの先頭へ