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
2019/12/30 2,088 2,091 2,077 2,083 102,100
2019/12/27 2,110 2,112 2,096 2,102 58,100
2019/12/26 2,117 2,117 2,089 2,109 83,500
2019/12/25 2,115 2,119 2,087 2,098 46,000
2019/12/24 2,070 2,105 2,067 2,104 113,800
2019/12/23 2,103 2,126 2,071 2,073 86,300
2019/12/20 2,107 2,129 2,104 2,111 76,200
2019/12/19 2,111 2,137 2,091 2,114 138,000
2019/12/18 2,127 2,127 2,100 2,101 72,800
2019/12/17 2,152 2,155 2,125 2,136 84,800
2019/12/16 2,133 2,152 2,126 2,142 77,000
2019/12/13 2,152 2,160 2,130 2,143 126,400
2019/12/12 2,148 2,153 2,119 2,120 97,800
2019/12/11 2,168 2,187 2,140 2,147 136,300
2019/12/10 2,186 2,193 2,168 2,189 72,400
2019/12/09 2,191 2,205 2,159 2,171 86,500
2019/12/06 2,196 2,198 2,157 2,176 120,700
2019/12/05 2,182 2,193 2,165 2,176 89,300
2019/12/04 2,173 2,205 2,161 2,185 152,000
2019/12/03 2,162 2,186 2,151 2,166 155,800
2019/12/02 2,183 2,188 2,145 2,162 153,500
2019/11/29 2,164 2,166 2,144 2,166 102,800
2019/11/28 2,188 2,190 2,171 2,175 55,600
2019/11/27 2,158 2,184 2,155 2,171 138,600
2019/11/26 2,208 2,209 2,157 2,176 239,600
2019/11/25 2,210 2,233 2,200 2,214 58,000
2019/11/22 2,203 2,220 2,181 2,195 79,700
2019/11/21 2,196 2,211 2,177 2,203 151,200
2019/11/20 2,253 2,253 2,184 2,202 185,000
2019/11/19 2,253 2,265 2,215 2,229 112,000
2019/11/18 2,292 2,313 2,247 2,252 148,000
2019/11/15 2,286 2,305 2,272 2,282 101,100
2019/11/14 2,331 2,339 2,268 2,281 164,200
2019/11/13 2,331 2,343 2,313 2,319 131,700
2019/11/12 2,338 2,366 2,332 2,344 98,000
2019/11/11 2,324 2,359 2,305 2,334 200,900
2019/11/08 2,340 2,340 2,264 2,279 172,900
2019/11/07 2,332 2,333 2,296 2,300 195,600
2019/11/06 2,353 2,373 2,324 2,324 185,200
2019/11/05 2,261 2,348 2,237 2,338 240,200
2019/11/01 2,275 2,275 2,186 2,214 410,300
2019/10/31 2,271 2,284 2,226 2,240 214,900
2019/10/30 2,265 2,290 2,224 2,246 178,400
2019/10/29 2,250 2,314 2,240 2,306 292,800
2019/10/28 2,252 2,252 2,204 2,223 208,800
2019/10/25 2,291 2,307 2,242 2,257 165,600
2019/10/24 2,294 2,298 2,244 2,264 122,400
2019/10/23 2,257 2,316 2,242 2,308 187,100
2019/10/21 2,258 2,272 2,237 2,257 134,000
2019/10/18 2,251 2,280 2,239 2,258 276,700
2019/10/17 2,214 2,231 2,196 2,207 160,300
2019/10/16 2,217 2,246 2,186 2,195 128,600
2019/10/15 2,162 2,223 2,162 2,190 150,500
2019/10/11 2,173 2,173 2,120 2,158 102,000
2019/10/10 2,180 2,205 2,133 2,157 206,200
2019/10/09 2,136 2,170 2,135 2,151 146,900
2019/10/08 2,126 2,143 2,110 2,131 74,800
2019/10/07 2,095 2,113 2,062 2,112 102,200
2019/10/04 2,085 2,105 2,057 2,105 153,300
2019/10/03 2,094 2,102 2,070 2,094 112,300
2019/10/02 2,118 2,151 2,102 2,135 133,900
2019/10/01 2,128 2,145 2,085 2,122 182,100
2019/09/30 2,134 2,134 2,088 2,120 229,000
2019/09/27 2,176 2,176 2,114 2,134 182,600
2019/09/26 2,213 2,234 2,181 2,198 307,100
2019/09/25 2,250 2,264 2,208 2,217 166,600
2019/09/24 2,271 2,294 2,230 2,260 165,500
2019/09/20 2,288 2,288 2,237 2,271 149,700
2019/09/19 2,229 2,286 2,229 2,256 222,000
2019/09/18 2,239 2,246 2,188 2,224 279,900
2019/09/17 2,174 2,238 2,157 2,213 230,700
2019/09/13 2,133 2,195 2,110 2,186 286,900
2019/09/12 2,116 2,127 2,080 2,110 153,500
2019/09/11 2,058 2,091 2,035 2,082 187,600
2019/09/10 2,056 2,097 2,044 2,074 137,800
2019/09/09 2,036 2,069 2,019 2,052 104,500
2019/09/06 2,110 2,125 2,036 2,044 95,700
2019/09/05 2,055 2,124 2,054 2,098 171,900
2019/09/04 1,998 2,036 1,995 2,029 69,900
2019/09/03 1,997 2,019 1,975 2,005 52,000
2019/09/02 2,009 2,017 1,976 1,996 78,700
2019/08/30 1,982 2,031 1,981 2,017 241,900
2019/08/29 1,992 1,992 1,950 1,987 67,100
2019/08/28 1,994 2,015 1,977 1,991 99,300
2019/08/27 1,961 2,011 1,953 1,991 148,200
2019/08/26 1,965 1,977 1,943 1,950 160,900
2019/08/23 2,012 2,026 1,987 2,003 168,000
2019/08/22 2,057 2,058 1,986 2,000 206,600
2019/08/21 2,039 2,074 2,029 2,057 149,700
2019/08/20 2,000 2,048 1,998 2,031 137,700
2019/08/19 1,996 1,996 1,951 1,980 73,800
2019/08/16 1,960 1,985 1,957 1,976 82,600
2019/08/15 1,977 1,989 1,951 1,960 141,500
2019/08/14 2,000 2,043 1,980 2,027 187,900
2019/08/13 1,982 2,000 1,964 1,984 95,900
2019/08/09 1,979 2,007 1,975 1,981 78,500
2019/08/08 1,997 1,997 1,950 1,963 90,300
2019/08/07 2,022 2,045 1,986 1,991 104,200
2019/08/06 1,949 2,037 1,928 2,033 199,100
2019/08/05 2,004 2,015 1,950 1,958 117,900
2019/08/02 1,959 2,029 1,950 2,021 244,500
2019/08/01 1,950 1,976 1,944 1,952 86,800
2019/07/31 2,002 2,019 1,970 1,973 167,400
2019/07/30 1,927 2,021 1,927 2,012 179,600
2019/07/29 1,946 1,961 1,882 1,933 280,500
2019/07/26 1,972 1,991 1,867 1,946 744,800
2019/07/25 1,977 2,029 1,948 1,972 236,900
2019/07/24 1,893 1,967 1,892 1,941 164,700
2019/07/23 1,857 1,879 1,842 1,876 67,900
2019/07/22 1,869 1,890 1,853 1,861 152,600
2019/07/19 1,907 1,919 1,874 1,883 194,400
2019/07/18 1,970 1,970 1,909 1,911 119,600
2019/07/17 1,992 2,010 1,952 1,959 177,100
2019/07/16 1,993 2,022 1,989 2,011 73,300
2019/07/12 1,987 1,995 1,980 1,993 63,500
2019/07/11 1,949 1,997 1,948 1,986 85,900
2019/07/10 1,912 1,931 1,912 1,923 54,300
2019/07/09 1,921 1,933 1,912 1,924 51,300
2019/07/08 1,929 1,953 1,901 1,926 51,800
2019/07/05 1,956 1,957 1,917 1,927 55,400
2019/07/04 1,953 1,961 1,943 1,949 42,300
2019/07/03 1,920 1,946 1,901 1,944 75,900
2019/07/02 1,929 1,944 1,913 1,921 60,500
2019/07/01 1,944 1,944 1,897 1,922 104,700
2019/06/28 1,882 1,909 1,865 1,898 92,900
2019/06/27 1,881 1,894 1,851 1,882 62,700
2019/06/26 1,909 1,924 1,877 1,885 90,300
2019/06/25 1,909 1,935 1,902 1,909 51,200
2019/06/24 1,948 1,954 1,908 1,916 59,100
2019/06/21 1,972 1,972 1,937 1,949 65,000
2019/06/20 1,935 1,987 1,914 1,962 71,400
2019/06/19 1,893 1,938 1,879 1,922 86,400
2019/06/18 1,964 1,967 1,884 1,903 93,500
2019/06/17 1,959 1,980 1,952 1,964 112,800
2019/06/14 1,947 1,971 1,926 1,959 146,500
2019/06/13 1,905 1,935 1,888 1,907 107,500
2019/06/12 1,893 1,942 1,892 1,914 142,800
2019/06/11 1,861 1,896 1,858 1,886 71,300
2019/06/10 1,859 1,885 1,836 1,867 109,100
2019/06/07 1,827 1,839 1,795 1,832 46,400
2019/06/06 1,796 1,836 1,771 1,816 72,500
2019/06/05 1,783 1,805 1,740 1,789 105,200
2019/06/04 1,729 1,765 1,699 1,765 91,400
2019/06/03 1,751 1,777 1,723 1,728 60,800
2019/05/31 1,718 1,779 1,695 1,763 152,500
2019/05/30 1,751 1,782 1,705 1,718 86,900
2019/05/29 1,703 1,769 1,701 1,759 86,200
2019/05/28 1,727 1,734 1,702 1,733 80,400
2019/05/27 1,753 1,766 1,735 1,739 49,600
2019/05/24 1,752 1,791 1,736 1,765 79,700
2019/05/23 1,763 1,795 1,741 1,754 101,000
2019/05/22 1,702 1,774 1,696 1,756 144,000
2019/05/21 1,698 1,702 1,660 1,701 59,500
2019/05/20 1,660 1,698 1,655 1,698 86,900
2019/05/17 1,657 1,657 1,614 1,644 95,600
2019/05/16 1,587 1,630 1,587 1,628 132,300
2019/05/15 1,650 1,665 1,588 1,594 132,000
2019/05/14 1,599 1,635 1,582 1,610 96,700
2019/05/13 1,633 1,665 1,604 1,623 128,800
2019/05/10 1,642 1,665 1,605 1,633 317,600
2019/05/09 1,399 1,439 1,394 1,432 72,900
2019/05/08 1,407 1,418 1,393 1,406 51,400
2019/05/07 1,462 1,462 1,414 1,420 66,700
2019/04/26 1,444 1,498 1,440 1,461 115,700
2019/04/25 1,444 1,458 1,432 1,453 22,600
2019/04/24 1,457 1,462 1,437 1,441 41,900
2019/04/23 1,453 1,466 1,450 1,463 25,800
2019/04/22 1,457 1,465 1,445 1,454 27,800
2019/04/19 1,459 1,465 1,449 1,453 15,000
2019/04/18 1,482 1,482 1,451 1,455 29,000
2019/04/17 1,482 1,488 1,469 1,483 30,100
2019/04/16 1,479 1,490 1,478 1,482 14,200
2019/04/15 1,479 1,489 1,475 1,484 58,200
2019/04/12 1,478 1,482 1,454 1,460 32,900
2019/04/11 1,475 1,477 1,460 1,474 37,500
2019/04/10 1,473 1,480 1,467 1,480 25,600
2019/04/09 1,485 1,487 1,473 1,485 29,200
2019/04/08 1,505 1,505 1,483 1,485 36,600
2019/04/05 1,500 1,505 1,489 1,505 43,000
2019/04/04 1,506 1,506 1,487 1,489 31,700
2019/04/03 1,518 1,518 1,498 1,509 42,900
2019/04/02 1,510 1,525 1,504 1,525 45,200
2019/04/01 1,497 1,509 1,497 1,501 63,200
2019/03/29 1,490 1,499 1,487 1,494 37,200
2019/03/28 1,516 1,520 1,478 1,483 53,700
2019/03/27 1,525 1,533 1,513 1,533 56,900
2019/03/26 1,535 1,563 1,522 1,545 159,700
2019/03/25 1,542 1,549 1,521 1,530 102,500
2019/03/22 1,551 1,563 1,542 1,559 73,200
2019/03/20 1,586 1,589 1,550 1,552 86,200
2019/03/19 1,608 1,608 1,585 1,596 32,900
2019/03/18 1,600 1,600 1,579 1,600 34,400
2019/03/15 1,589 1,605 1,579 1,591 41,500
2019/03/14 1,570 1,588 1,569 1,572 22,500
2019/03/13 1,571 1,586 1,556 1,567 31,400
2019/03/12 1,557 1,585 1,546 1,585 47,500
2019/03/11 1,538 1,543 1,521 1,540 38,200
2019/03/08 1,539 1,544 1,523 1,534 75,900
2019/03/07 1,565 1,571 1,551 1,562 42,400
2019/03/06 1,605 1,605 1,571 1,575 36,700
2019/03/05 1,592 1,603 1,578 1,598 42,500
2019/03/04 1,604 1,614 1,588 1,592 37,700
2019/03/01 1,591 1,617 1,577 1,616 36,900
2019/02/28 1,627 1,640 1,575 1,575 89,600
2019/02/27 1,635 1,641 1,613 1,626 53,900
2019/02/26 1,610 1,631 1,599 1,623 32,800
2019/02/25 1,620 1,620 1,598 1,610 23,400
2019/02/22 1,604 1,610 1,591 1,609 17,800
2019/02/21 1,604 1,620 1,592 1,616 22,200
2019/02/20 1,599 1,611 1,589 1,609 18,700
2019/02/19 1,598 1,606 1,578 1,604 26,300
2019/02/18 1,573 1,597 1,570 1,591 49,700
2019/02/15 1,533 1,574 1,528 1,562 47,200
2019/02/14 1,556 1,575 1,529 1,541 98,300
2019/02/13 1,561 1,594 1,561 1,575 57,700
2019/02/12 1,593 1,633 1,583 1,626 28,000
2019/02/08 1,586 1,607 1,580 1,590 21,700
2019/02/07 1,647 1,647 1,603 1,614 22,200
2019/02/06 1,675 1,684 1,650 1,651 30,500
2019/02/05 1,657 1,723 1,657 1,680 76,000
2019/02/04 1,605 1,644 1,590 1,642 50,900
2019/02/01 1,572 1,610 1,545 1,600 96,000
2019/01/31 1,694 1,694 1,631 1,652 34,700
2019/01/30 1,664 1,664 1,632 1,644 53,200
2019/01/29 1,608 1,666 1,608 1,666 63,500
2019/01/28 1,616 1,623 1,592 1,600 29,500
2019/01/25 1,623 1,640 1,603 1,604 45,400
2019/01/24 1,612 1,634 1,599 1,612 49,000
2019/01/23 1,595 1,609 1,571 1,599 68,300
2019/01/22 1,616 1,623 1,593 1,603 49,500
2019/01/21 1,611 1,641 1,607 1,620 46,100
2019/01/18 1,587 1,613 1,575 1,597 34,500
2019/01/17 1,592 1,630 1,591 1,600 34,800
2019/01/16 1,637 1,639 1,602 1,605 28,200
2019/01/15 1,611 1,649 1,608 1,642 32,000
2019/01/11 1,630 1,630 1,600 1,625 32,100
2019/01/10 1,580 1,632 1,570 1,625 53,100
2019/01/09 1,612 1,617 1,571 1,578 30,600
2019/01/08 1,580 1,611 1,571 1,610 40,800
2019/01/07 1,578 1,598 1,568 1,580 44,900
2019/01/04 1,537 1,549 1,518 1,543 42,400

このページの先頭へ