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 |
---|---|---|---|---|---|
2020/12/30 | 1,612 | 1,621 | 1,593 | 1,607 | 54,400 |
2020/12/29 | 1,632 | 1,637 | 1,611 | 1,629 | 46,700 |
2020/12/28 | 1,646 | 1,647 | 1,614 | 1,624 | 58,900 |
2020/12/25 | 1,645 | 1,657 | 1,641 | 1,651 | 77,300 |
2020/12/24 | 1,619 | 1,638 | 1,619 | 1,634 | 55,500 |
2020/12/23 | 1,621 | 1,630 | 1,609 | 1,616 | 94,300 |
2020/12/22 | 1,623 | 1,632 | 1,603 | 1,619 | 107,600 |
2020/12/21 | 1,631 | 1,631 | 1,607 | 1,625 | 85,400 |
2020/12/18 | 1,605 | 1,634 | 1,603 | 1,610 | 120,900 |
2020/12/17 | 1,625 | 1,626 | 1,601 | 1,601 | 155,300 |
2020/12/16 | 1,622 | 1,662 | 1,618 | 1,641 | 163,600 |
2020/12/15 | 1,599 | 1,641 | 1,580 | 1,582 | 134,400 |
2020/12/14 | 1,570 | 1,610 | 1,570 | 1,599 | 167,800 |
2020/12/11 | 1,565 | 1,579 | 1,562 | 1,565 | 94,400 |
2020/12/10 | 1,561 | 1,581 | 1,560 | 1,560 | 106,500 |
2020/12/09 | 1,537 | 1,577 | 1,537 | 1,570 | 151,800 |
2020/12/08 | 1,530 | 1,550 | 1,527 | 1,532 | 86,600 |
2020/12/07 | 1,571 | 1,584 | 1,535 | 1,548 | 214,400 |
2020/12/04 | 1,565 | 1,584 | 1,550 | 1,565 | 393,900 |
2020/12/03 | 1,489 | 1,496 | 1,469 | 1,491 | 103,600 |
2020/12/02 | 1,450 | 1,495 | 1,445 | 1,488 | 159,600 |
2020/12/01 | 1,405 | 1,436 | 1,401 | 1,431 | 102,300 |
2020/11/30 | 1,430 | 1,432 | 1,399 | 1,405 | 136,200 |
2020/11/27 | 1,425 | 1,444 | 1,413 | 1,437 | 109,700 |
2020/11/26 | 1,420 | 1,431 | 1,406 | 1,423 | 102,400 |
2020/11/25 | 1,439 | 1,439 | 1,409 | 1,427 | 148,900 |
2020/11/24 | 1,441 | 1,457 | 1,406 | 1,409 | 230,400 |
2020/11/20 | 1,366 | 1,411 | 1,366 | 1,411 | 126,200 |
2020/11/19 | 1,389 | 1,398 | 1,366 | 1,382 | 129,500 |
2020/11/18 | 1,376 | 1,385 | 1,339 | 1,379 | 163,500 |
2020/11/17 | 1,408 | 1,408 | 1,371 | 1,378 | 159,400 |
2020/11/16 | 1,411 | 1,411 | 1,381 | 1,388 | 182,900 |
2020/11/13 | 1,404 | 1,404 | 1,368 | 1,381 | 140,200 |
2020/11/12 | 1,447 | 1,450 | 1,412 | 1,413 | 126,500 |
2020/11/11 | 1,449 | 1,464 | 1,424 | 1,461 | 164,300 |
2020/11/10 | 1,427 | 1,459 | 1,405 | 1,433 | 181,600 |
2020/11/09 | 1,429 | 1,429 | 1,374 | 1,382 | 166,100 |
2020/11/06 | 1,411 | 1,427 | 1,372 | 1,418 | 142,800 |
2020/11/05 | 1,372 | 1,420 | 1,360 | 1,412 | 241,600 |
2020/11/04 | 1,361 | 1,407 | 1,350 | 1,372 | 174,000 |
2020/11/02 | 1,340 | 1,384 | 1,335 | 1,365 | 204,700 |
2020/10/30 | 1,339 | 1,415 | 1,314 | 1,332 | 422,300 |
2020/10/29 | 1,296 | 1,324 | 1,290 | 1,309 | 125,900 |
2020/10/28 | 1,312 | 1,321 | 1,302 | 1,306 | 122,500 |
2020/10/27 | 1,306 | 1,313 | 1,298 | 1,312 | 101,500 |
2020/10/26 | 1,305 | 1,325 | 1,304 | 1,323 | 68,300 |
2020/10/23 | 1,308 | 1,326 | 1,297 | 1,308 | 75,900 |
2020/10/22 | 1,333 | 1,333 | 1,302 | 1,307 | 59,700 |
2020/10/21 | 1,330 | 1,346 | 1,316 | 1,333 | 65,100 |
2020/10/20 | 1,358 | 1,360 | 1,317 | 1,317 | 75,700 |
2020/10/19 | 1,325 | 1,357 | 1,321 | 1,356 | 141,900 |
2020/10/16 | 1,308 | 1,326 | 1,306 | 1,313 | 66,400 |
2020/10/15 | 1,312 | 1,321 | 1,302 | 1,310 | 60,800 |
2020/10/14 | 1,330 | 1,330 | 1,308 | 1,312 | 78,700 |
2020/10/13 | 1,352 | 1,352 | 1,326 | 1,331 | 50,800 |
2020/10/12 | 1,362 | 1,362 | 1,330 | 1,343 | 55,700 |
2020/10/09 | 1,381 | 1,381 | 1,346 | 1,350 | 90,000 |
2020/10/08 | 1,367 | 1,391 | 1,363 | 1,382 | 62,100 |
2020/10/07 | 1,363 | 1,376 | 1,346 | 1,372 | 78,200 |
2020/10/06 | 1,386 | 1,388 | 1,370 | 1,379 | 53,200 |
2020/10/05 | 1,360 | 1,387 | 1,360 | 1,387 | 58,400 |
2020/10/02 | 1,390 | 1,397 | 1,352 | 1,358 | 58,500 |
2020/09/30 | 1,406 | 1,406 | 1,375 | 1,375 | 65,000 |
2020/09/29 | 1,429 | 1,429 | 1,403 | 1,408 | 45,800 |
2020/09/28 | 1,391 | 1,439 | 1,390 | 1,438 | 87,400 |
2020/09/25 | 1,393 | 1,401 | 1,376 | 1,386 | 67,900 |
2020/09/24 | 1,396 | 1,396 | 1,380 | 1,387 | 73,000 |
2020/09/23 | 1,422 | 1,422 | 1,393 | 1,403 | 82,600 |
2020/09/18 | 1,405 | 1,439 | 1,405 | 1,435 | 125,600 |
2020/09/17 | 1,400 | 1,410 | 1,382 | 1,403 | 60,500 |
2020/09/16 | 1,430 | 1,431 | 1,407 | 1,407 | 71,600 |
2020/09/15 | 1,450 | 1,450 | 1,415 | 1,442 | 84,500 |
2020/09/14 | 1,440 | 1,454 | 1,430 | 1,443 | 86,900 |
2020/09/11 | 1,440 | 1,454 | 1,433 | 1,445 | 65,400 |
2020/09/10 | 1,440 | 1,446 | 1,426 | 1,436 | 85,700 |
2020/09/09 | 1,441 | 1,446 | 1,427 | 1,442 | 58,200 |
2020/09/08 | 1,457 | 1,465 | 1,430 | 1,460 | 52,300 |
2020/09/07 | 1,456 | 1,472 | 1,451 | 1,461 | 66,200 |
2020/09/04 | 1,448 | 1,485 | 1,446 | 1,469 | 48,200 |
2020/09/03 | 1,488 | 1,490 | 1,466 | 1,473 | 49,800 |
2020/09/02 | 1,464 | 1,485 | 1,461 | 1,474 | 48,500 |
2020/09/01 | 1,455 | 1,463 | 1,437 | 1,463 | 71,400 |
2020/08/31 | 1,460 | 1,492 | 1,460 | 1,473 | 80,900 |
2020/08/28 | 1,457 | 1,478 | 1,435 | 1,448 | 58,500 |
2020/08/27 | 1,487 | 1,487 | 1,438 | 1,443 | 66,200 |
2020/08/26 | 1,488 | 1,488 | 1,463 | 1,480 | 50,800 |
2020/08/25 | 1,443 | 1,494 | 1,441 | 1,489 | 97,800 |
2020/08/24 | 1,466 | 1,466 | 1,441 | 1,443 | 44,600 |
2020/08/21 | 1,456 | 1,475 | 1,446 | 1,466 | 114,200 |
2020/08/20 | 1,473 | 1,489 | 1,456 | 1,463 | 72,800 |
2020/08/19 | 1,480 | 1,520 | 1,480 | 1,498 | 48,800 |
2020/08/18 | 1,467 | 1,498 | 1,467 | 1,480 | 102,100 |
2020/08/17 | 1,464 | 1,487 | 1,458 | 1,458 | 61,400 |
2020/08/14 | 1,468 | 1,472 | 1,454 | 1,464 | 74,900 |
2020/08/13 | 1,511 | 1,513 | 1,466 | 1,483 | 70,300 |
2020/08/12 | 1,455 | 1,492 | 1,405 | 1,489 | 139,000 |
2020/08/11 | 1,400 | 1,460 | 1,373 | 1,455 | 213,600 |
2020/08/07 | 1,366 | 1,394 | 1,365 | 1,393 | 105,500 |
2020/08/06 | 1,385 | 1,393 | 1,376 | 1,385 | 93,400 |
2020/08/05 | 1,400 | 1,400 | 1,366 | 1,374 | 129,200 |
2020/08/04 | 1,384 | 1,404 | 1,364 | 1,401 | 84,100 |
2020/08/03 | 1,336 | 1,373 | 1,330 | 1,366 | 110,200 |
2020/07/31 | 1,362 | 1,364 | 1,298 | 1,306 | 187,700 |
2020/07/30 | 1,438 | 1,442 | 1,401 | 1,405 | 51,400 |
2020/07/29 | 1,472 | 1,480 | 1,427 | 1,438 | 63,600 |
2020/07/28 | 1,479 | 1,489 | 1,447 | 1,481 | 91,100 |
2020/07/27 | 1,419 | 1,465 | 1,406 | 1,463 | 110,800 |
2020/07/22 | 1,441 | 1,448 | 1,418 | 1,420 | 84,300 |
2020/07/21 | 1,475 | 1,475 | 1,444 | 1,456 | 101,500 |
2020/07/20 | 1,487 | 1,497 | 1,462 | 1,491 | 81,400 |
2020/07/17 | 1,504 | 1,538 | 1,484 | 1,509 | 94,500 |
2020/07/16 | 1,535 | 1,552 | 1,487 | 1,507 | 152,700 |
2020/07/15 | 1,435 | 1,504 | 1,434 | 1,497 | 210,800 |
2020/07/14 | 1,400 | 1,424 | 1,385 | 1,424 | 55,700 |
2020/07/13 | 1,396 | 1,403 | 1,372 | 1,403 | 71,500 |
2020/07/10 | 1,385 | 1,385 | 1,358 | 1,366 | 105,200 |
2020/07/09 | 1,402 | 1,406 | 1,386 | 1,391 | 77,800 |
2020/07/08 | 1,411 | 1,429 | 1,400 | 1,400 | 65,900 |
2020/07/07 | 1,422 | 1,422 | 1,393 | 1,404 | 138,500 |
2020/07/06 | 1,414 | 1,435 | 1,413 | 1,434 | 46,200 |
2020/07/03 | 1,440 | 1,445 | 1,397 | 1,409 | 59,600 |
2020/07/02 | 1,445 | 1,447 | 1,411 | 1,420 | 91,800 |
2020/07/01 | 1,481 | 1,481 | 1,432 | 1,435 | 108,000 |
2020/06/30 | 1,514 | 1,514 | 1,471 | 1,475 | 96,100 |
2020/06/29 | 1,490 | 1,496 | 1,473 | 1,477 | 115,100 |
2020/06/26 | 1,500 | 1,522 | 1,489 | 1,512 | 71,000 |
2020/06/25 | 1,479 | 1,493 | 1,461 | 1,484 | 137,200 |
2020/06/24 | 1,516 | 1,518 | 1,492 | 1,499 | 76,600 |
2020/06/23 | 1,519 | 1,533 | 1,499 | 1,514 | 85,000 |
2020/06/22 | 1,511 | 1,517 | 1,495 | 1,511 | 68,200 |
2020/06/19 | 1,514 | 1,521 | 1,489 | 1,504 | 121,600 |
2020/06/18 | 1,464 | 1,504 | 1,463 | 1,504 | 136,300 |
2020/06/17 | 1,493 | 1,523 | 1,481 | 1,487 | 201,700 |
2020/06/16 | 1,482 | 1,540 | 1,481 | 1,533 | 88,600 |
2020/06/15 | 1,490 | 1,520 | 1,460 | 1,462 | 186,600 |
2020/06/12 | 1,485 | 1,520 | 1,470 | 1,514 | 176,500 |
2020/06/11 | 1,556 | 1,572 | 1,532 | 1,532 | 107,000 |
2020/06/10 | 1,594 | 1,600 | 1,559 | 1,570 | 216,900 |
2020/06/09 | 1,679 | 1,690 | 1,615 | 1,627 | 103,200 |
2020/06/08 | 1,651 | 1,681 | 1,645 | 1,673 | 132,700 |
2020/06/05 | 1,570 | 1,640 | 1,570 | 1,637 | 140,500 |
2020/06/04 | 1,596 | 1,596 | 1,561 | 1,570 | 99,700 |
2020/06/03 | 1,599 | 1,599 | 1,560 | 1,578 | 67,100 |
2020/06/02 | 1,575 | 1,605 | 1,575 | 1,591 | 80,600 |
2020/06/01 | 1,587 | 1,587 | 1,552 | 1,577 | 90,200 |
2020/05/29 | 1,568 | 1,613 | 1,565 | 1,578 | 184,000 |
2020/05/28 | 1,594 | 1,612 | 1,568 | 1,591 | 175,500 |
2020/05/27 | 1,588 | 1,593 | 1,563 | 1,583 | 102,900 |
2020/05/26 | 1,563 | 1,582 | 1,557 | 1,578 | 114,700 |
2020/05/25 | 1,549 | 1,563 | 1,519 | 1,561 | 77,500 |
2020/05/22 | 1,515 | 1,521 | 1,501 | 1,514 | 99,400 |
2020/05/21 | 1,553 | 1,553 | 1,510 | 1,517 | 72,800 |
2020/05/20 | 1,548 | 1,553 | 1,524 | 1,540 | 85,600 |
2020/05/19 | 1,575 | 1,575 | 1,531 | 1,546 | 56,900 |
2020/05/18 | 1,534 | 1,554 | 1,525 | 1,545 | 111,000 |
2020/05/15 | 1,558 | 1,567 | 1,510 | 1,554 | 128,300 |
2020/05/14 | 1,624 | 1,624 | 1,567 | 1,570 | 59,900 |
2020/05/13 | 1,629 | 1,643 | 1,614 | 1,629 | 41,800 |
2020/05/12 | 1,674 | 1,685 | 1,633 | 1,651 | 84,800 |
2020/05/11 | 1,640 | 1,685 | 1,631 | 1,673 | 69,700 |
2020/05/08 | 1,599 | 1,621 | 1,594 | 1,621 | 64,300 |
2020/05/07 | 1,578 | 1,602 | 1,573 | 1,581 | 74,100 |
2020/05/01 | 1,617 | 1,624 | 1,580 | 1,590 | 75,200 |
2020/04/30 | 1,636 | 1,649 | 1,625 | 1,636 | 90,100 |
2020/04/28 | 1,630 | 1,632 | 1,603 | 1,611 | 63,500 |
2020/04/27 | 1,623 | 1,632 | 1,599 | 1,623 | 53,600 |
2020/04/24 | 1,639 | 1,639 | 1,609 | 1,623 | 49,000 |
2020/04/23 | 1,586 | 1,636 | 1,584 | 1,633 | 57,700 |
2020/04/22 | 1,569 | 1,620 | 1,550 | 1,583 | 92,000 |
2020/04/21 | 1,579 | 1,600 | 1,571 | 1,599 | 53,400 |
2020/04/20 | 1,594 | 1,616 | 1,583 | 1,592 | 51,700 |
2020/04/17 | 1,596 | 1,624 | 1,584 | 1,597 | 89,900 |
2020/04/16 | 1,608 | 1,611 | 1,570 | 1,604 | 131,500 |
2020/04/15 | 1,656 | 1,656 | 1,590 | 1,603 | 104,100 |
2020/04/14 | 1,631 | 1,657 | 1,607 | 1,636 | 81,900 |
2020/04/13 | 1,651 | 1,684 | 1,645 | 1,652 | 60,500 |
2020/04/10 | 1,671 | 1,699 | 1,632 | 1,691 | 59,900 |
2020/04/09 | 1,670 | 1,705 | 1,645 | 1,696 | 113,500 |
2020/04/08 | 1,628 | 1,681 | 1,611 | 1,664 | 76,000 |
2020/04/07 | 1,635 | 1,675 | 1,590 | 1,616 | 124,200 |
2020/04/06 | 1,593 | 1,672 | 1,568 | 1,635 | 193,600 |
2020/04/03 | 1,531 | 1,585 | 1,531 | 1,556 | 111,400 |
2020/04/02 | 1,570 | 1,580 | 1,536 | 1,548 | 113,000 |
2020/04/01 | 1,599 | 1,630 | 1,565 | 1,580 | 125,000 |
2020/03/31 | 1,715 | 1,732 | 1,624 | 1,624 | 136,400 |
2020/03/30 | 1,711 | 1,732 | 1,669 | 1,730 | 131,900 |
2020/03/27 | 1,729 | 1,772 | 1,678 | 1,770 | 298,100 |
2020/03/26 | 1,618 | 1,674 | 1,599 | 1,649 | 176,800 |
2020/03/25 | 1,620 | 1,664 | 1,584 | 1,658 | 185,800 |
2020/03/24 | 1,599 | 1,633 | 1,521 | 1,544 | 265,700 |
2020/03/23 | 1,601 | 1,629 | 1,480 | 1,563 | 401,300 |
2020/03/19 | 1,366 | 1,656 | 1,366 | 1,641 | 444,200 |
2020/03/18 | 1,445 | 1,475 | 1,366 | 1,366 | 187,000 |
2020/03/17 | 1,390 | 1,467 | 1,364 | 1,447 | 216,300 |
2020/03/16 | 1,453 | 1,490 | 1,405 | 1,420 | 234,500 |
2020/03/13 | 1,401 | 1,461 | 1,351 | 1,423 | 356,000 |
2020/03/12 | 1,540 | 1,553 | 1,475 | 1,493 | 207,700 |
2020/03/11 | 1,590 | 1,625 | 1,580 | 1,580 | 216,800 |
2020/03/10 | 1,539 | 1,580 | 1,511 | 1,571 | 218,500 |
2020/03/09 | 1,595 | 1,630 | 1,547 | 1,579 | 167,300 |
2020/03/06 | 1,723 | 1,723 | 1,658 | 1,662 | 152,500 |
2020/03/05 | 1,690 | 1,744 | 1,690 | 1,732 | 195,100 |
2020/03/04 | 1,661 | 1,714 | 1,660 | 1,698 | 101,000 |
2020/03/03 | 1,749 | 1,760 | 1,676 | 1,676 | 163,700 |
2020/03/02 | 1,641 | 1,743 | 1,639 | 1,709 | 140,700 |
2020/02/28 | 1,696 | 1,705 | 1,641 | 1,656 | 253,300 |
2020/02/27 | 1,787 | 1,787 | 1,736 | 1,736 | 142,100 |
2020/02/26 | 1,782 | 1,807 | 1,766 | 1,801 | 99,300 |
2020/02/25 | 1,785 | 1,827 | 1,776 | 1,797 | 106,000 |
2020/02/21 | 1,905 | 1,925 | 1,888 | 1,889 | 47,800 |
2020/02/20 | 1,918 | 1,937 | 1,896 | 1,896 | 76,200 |
2020/02/19 | 1,914 | 1,973 | 1,890 | 1,900 | 96,600 |
2020/02/18 | 1,878 | 1,891 | 1,868 | 1,874 | 59,800 |
2020/02/17 | 1,940 | 1,940 | 1,900 | 1,903 | 44,900 |
2020/02/14 | 1,952 | 1,959 | 1,930 | 1,947 | 112,200 |
2020/02/13 | 1,952 | 1,954 | 1,919 | 1,942 | 82,300 |
2020/02/12 | 1,951 | 1,953 | 1,917 | 1,923 | 117,000 |
2020/02/10 | 1,953 | 1,954 | 1,937 | 1,939 | 79,300 |
2020/02/07 | 1,977 | 1,977 | 1,932 | 1,958 | 113,800 |
2020/02/06 | 1,954 | 1,966 | 1,943 | 1,959 | 116,300 |
2020/02/05 | 1,906 | 1,962 | 1,898 | 1,952 | 216,000 |
2020/02/04 | 1,902 | 1,928 | 1,890 | 1,906 | 142,000 |
2020/02/03 | 1,868 | 1,892 | 1,826 | 1,884 | 248,700 |
2020/01/31 | 1,960 | 1,963 | 1,823 | 1,882 | 531,800 |
2020/01/30 | 2,064 | 2,075 | 2,032 | 2,048 | 254,000 |
2020/01/29 | 2,055 | 2,075 | 2,047 | 2,056 | 180,200 |
2020/01/28 | 2,038 | 2,049 | 2,011 | 2,029 | 171,500 |
2020/01/27 | 2,030 | 2,056 | 2,016 | 2,020 | 155,700 |
2020/01/24 | 2,049 | 2,049 | 2,013 | 2,033 | 126,600 |
2020/01/23 | 2,078 | 2,090 | 2,052 | 2,064 | 163,800 |
2020/01/22 | 2,101 | 2,106 | 2,082 | 2,090 | 138,900 |
2020/01/21 | 2,122 | 2,123 | 2,092 | 2,100 | 43,200 |
2020/01/20 | 2,133 | 2,147 | 2,105 | 2,116 | 110,400 |
2020/01/17 | 2,107 | 2,125 | 2,105 | 2,118 | 86,600 |
2020/01/16 | 2,108 | 2,112 | 2,074 | 2,094 | 76,100 |
2020/01/15 | 2,100 | 2,107 | 2,087 | 2,099 | 117,900 |
2020/01/14 | 2,126 | 2,128 | 2,096 | 2,108 | 136,900 |
2020/01/10 | 2,109 | 2,119 | 2,085 | 2,096 | 70,500 |
2020/01/09 | 2,089 | 2,101 | 2,082 | 2,089 | 95,200 |
2020/01/08 | 2,100 | 2,100 | 2,063 | 2,087 | 112,800 |
2020/01/07 | 2,059 | 2,118 | 2,059 | 2,102 | 154,100 |
2020/01/06 | 2,079 | 2,079 | 2,054 | 2,072 | 171,500 |