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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,617 | 1,629 | 1,615 | 1,619 | 27,400 |
| 2021/12/29 | 1,611 | 1,625 | 1,611 | 1,621 | 28,800 |
| 2021/12/28 | 1,601 | 1,612 | 1,592 | 1,607 | 41,000 |
| 2021/12/27 | 1,598 | 1,600 | 1,588 | 1,591 | 15,400 |
| 2021/12/24 | 1,598 | 1,598 | 1,581 | 1,593 | 30,100 |
| 2021/12/23 | 1,585 | 1,603 | 1,585 | 1,599 | 39,000 |
| 2021/12/22 | 1,579 | 1,594 | 1,576 | 1,583 | 44,100 |
| 2021/12/21 | 1,578 | 1,589 | 1,562 | 1,576 | 68,200 |
| 2021/12/20 | 1,590 | 1,600 | 1,558 | 1,558 | 71,600 |
| 2021/12/17 | 1,607 | 1,608 | 1,594 | 1,598 | 52,400 |
| 2021/12/16 | 1,603 | 1,613 | 1,599 | 1,608 | 37,100 |
| 2021/12/15 | 1,596 | 1,613 | 1,596 | 1,600 | 33,900 |
| 2021/12/14 | 1,585 | 1,599 | 1,581 | 1,595 | 65,400 |
| 2021/12/13 | 1,603 | 1,607 | 1,581 | 1,585 | 49,500 |
| 2021/12/10 | 1,605 | 1,613 | 1,598 | 1,603 | 57,900 |
| 2021/12/09 | 1,599 | 1,603 | 1,582 | 1,597 | 68,700 |
| 2021/12/08 | 1,625 | 1,625 | 1,594 | 1,599 | 80,300 |
| 2021/12/07 | 1,570 | 1,614 | 1,570 | 1,611 | 71,000 |
| 2021/12/06 | 1,546 | 1,580 | 1,546 | 1,564 | 84,100 |
| 2021/12/03 | 1,502 | 1,551 | 1,502 | 1,549 | 166,200 |
| 2021/12/02 | 1,473 | 1,499 | 1,473 | 1,492 | 73,000 |
| 2021/12/01 | 1,489 | 1,506 | 1,480 | 1,484 | 52,000 |
| 2021/11/30 | 1,503 | 1,530 | 1,492 | 1,492 | 91,600 |
| 2021/11/29 | 1,495 | 1,508 | 1,485 | 1,497 | 83,500 |
| 2021/11/26 | 1,540 | 1,541 | 1,517 | 1,521 | 57,100 |
| 2021/11/25 | 1,558 | 1,558 | 1,539 | 1,546 | 65,500 |
| 2021/11/24 | 1,552 | 1,557 | 1,528 | 1,528 | 66,600 |
| 2021/11/22 | 1,536 | 1,562 | 1,530 | 1,550 | 50,900 |
| 2021/11/19 | 1,528 | 1,541 | 1,525 | 1,535 | 37,200 |
| 2021/11/18 | 1,514 | 1,534 | 1,507 | 1,531 | 68,900 |
| 2021/11/17 | 1,519 | 1,520 | 1,504 | 1,504 | 40,700 |
| 2021/11/16 | 1,525 | 1,535 | 1,509 | 1,513 | 78,500 |
| 2021/11/15 | 1,551 | 1,558 | 1,525 | 1,525 | 46,000 |
| 2021/11/12 | 1,506 | 1,548 | 1,504 | 1,544 | 83,900 |
| 2021/11/11 | 1,507 | 1,513 | 1,495 | 1,498 | 58,800 |
| 2021/11/10 | 1,515 | 1,516 | 1,499 | 1,512 | 76,300 |
| 2021/11/09 | 1,531 | 1,540 | 1,511 | 1,514 | 86,400 |
| 2021/11/08 | 1,545 | 1,548 | 1,526 | 1,538 | 77,000 |
| 2021/11/05 | 1,547 | 1,566 | 1,540 | 1,545 | 101,100 |
| 2021/11/04 | 1,591 | 1,591 | 1,507 | 1,507 | 175,400 |
| 2021/11/02 | 1,609 | 1,612 | 1,577 | 1,578 | 124,200 |
| 2021/11/01 | 1,669 | 1,669 | 1,596 | 1,600 | 138,300 |
| 2021/10/29 | 1,630 | 1,658 | 1,623 | 1,629 | 57,000 |
| 2021/10/28 | 1,621 | 1,643 | 1,604 | 1,630 | 271,500 |
| 2021/10/27 | 1,642 | 1,655 | 1,616 | 1,623 | 67,900 |
| 2021/10/26 | 1,646 | 1,658 | 1,640 | 1,642 | 46,200 |
| 2021/10/25 | 1,630 | 1,654 | 1,630 | 1,635 | 43,000 |
| 2021/10/22 | 1,635 | 1,647 | 1,627 | 1,637 | 71,700 |
| 2021/10/21 | 1,682 | 1,682 | 1,652 | 1,652 | 44,200 |
| 2021/10/20 | 1,684 | 1,707 | 1,677 | 1,682 | 48,800 |
| 2021/10/19 | 1,674 | 1,677 | 1,668 | 1,677 | 39,100 |
| 2021/10/18 | 1,682 | 1,684 | 1,659 | 1,673 | 48,000 |
| 2021/10/15 | 1,652 | 1,675 | 1,648 | 1,675 | 43,300 |
| 2021/10/14 | 1,664 | 1,664 | 1,640 | 1,654 | 42,700 |
| 2021/10/13 | 1,658 | 1,677 | 1,647 | 1,664 | 53,700 |
| 2021/10/12 | 1,670 | 1,680 | 1,645 | 1,651 | 64,000 |
| 2021/10/11 | 1,653 | 1,674 | 1,648 | 1,671 | 61,000 |
| 2021/10/08 | 1,630 | 1,665 | 1,630 | 1,645 | 65,300 |
| 2021/10/07 | 1,659 | 1,665 | 1,638 | 1,639 | 56,600 |
| 2021/10/06 | 1,663 | 1,682 | 1,649 | 1,675 | 52,700 |
| 2021/10/05 | 1,680 | 1,680 | 1,652 | 1,665 | 61,200 |
| 2021/10/04 | 1,678 | 1,701 | 1,675 | 1,688 | 47,500 |
| 2021/10/01 | 1,688 | 1,701 | 1,657 | 1,675 | 49,200 |
| 2021/09/30 | 1,675 | 1,705 | 1,675 | 1,693 | 52,800 |
| 2021/09/29 | 1,675 | 1,675 | 1,654 | 1,675 | 83,000 |
| 2021/09/28 | 1,740 | 1,740 | 1,706 | 1,729 | 66,600 |
| 2021/09/27 | 1,744 | 1,756 | 1,732 | 1,737 | 59,200 |
| 2021/09/24 | 1,735 | 1,755 | 1,727 | 1,744 | 53,800 |
| 2021/09/22 | 1,722 | 1,727 | 1,695 | 1,695 | 65,700 |
| 2021/09/21 | 1,700 | 1,732 | 1,694 | 1,722 | 81,500 |
| 2021/09/17 | 1,762 | 1,765 | 1,731 | 1,734 | 107,400 |
| 2021/09/16 | 1,780 | 1,789 | 1,753 | 1,762 | 37,000 |
| 2021/09/15 | 1,797 | 1,797 | 1,777 | 1,780 | 39,000 |
| 2021/09/14 | 1,808 | 1,836 | 1,804 | 1,830 | 53,000 |
| 2021/09/13 | 1,796 | 1,809 | 1,787 | 1,808 | 39,100 |
| 2021/09/10 | 1,814 | 1,821 | 1,793 | 1,808 | 55,600 |
| 2021/09/09 | 1,808 | 1,818 | 1,799 | 1,816 | 49,200 |
| 2021/09/08 | 1,768 | 1,810 | 1,763 | 1,810 | 59,800 |
| 2021/09/07 | 1,777 | 1,789 | 1,768 | 1,775 | 67,400 |
| 2021/09/06 | 1,780 | 1,780 | 1,760 | 1,771 | 40,800 |
| 2021/09/03 | 1,745 | 1,775 | 1,732 | 1,763 | 66,100 |
| 2021/09/02 | 1,708 | 1,741 | 1,700 | 1,733 | 70,600 |
| 2021/09/01 | 1,695 | 1,709 | 1,684 | 1,708 | 49,900 |
| 2021/08/31 | 1,698 | 1,702 | 1,681 | 1,689 | 168,700 |
| 2021/08/30 | 1,686 | 1,701 | 1,676 | 1,701 | 63,300 |
| 2021/08/27 | 1,659 | 1,670 | 1,634 | 1,670 | 51,400 |
| 2021/08/26 | 1,658 | 1,675 | 1,658 | 1,666 | 57,500 |
| 2021/08/25 | 1,659 | 1,665 | 1,651 | 1,655 | 34,400 |
| 2021/08/24 | 1,642 | 1,663 | 1,642 | 1,659 | 52,900 |
| 2021/08/23 | 1,645 | 1,662 | 1,642 | 1,642 | 46,000 |
| 2021/08/20 | 1,625 | 1,640 | 1,620 | 1,629 | 55,500 |
| 2021/08/19 | 1,634 | 1,653 | 1,626 | 1,628 | 50,500 |
| 2021/08/18 | 1,624 | 1,643 | 1,621 | 1,638 | 33,400 |
| 2021/08/17 | 1,638 | 1,642 | 1,621 | 1,623 | 39,100 |
| 2021/08/16 | 1,634 | 1,634 | 1,611 | 1,622 | 39,900 |
| 2021/08/13 | 1,652 | 1,654 | 1,639 | 1,639 | 24,600 |
| 2021/08/12 | 1,648 | 1,667 | 1,645 | 1,652 | 57,500 |
| 2021/08/11 | 1,639 | 1,680 | 1,638 | 1,653 | 118,300 |
| 2021/08/10 | 1,599 | 1,614 | 1,592 | 1,600 | 129,200 |
| 2021/08/06 | 1,588 | 1,599 | 1,582 | 1,582 | 38,000 |
| 2021/08/05 | 1,592 | 1,602 | 1,582 | 1,588 | 54,200 |
| 2021/08/04 | 1,619 | 1,619 | 1,591 | 1,592 | 63,400 |
| 2021/08/03 | 1,637 | 1,637 | 1,616 | 1,616 | 53,300 |
| 2021/08/02 | 1,642 | 1,650 | 1,623 | 1,638 | 61,200 |
| 2021/07/30 | 1,650 | 1,650 | 1,613 | 1,618 | 67,800 |
| 2021/07/29 | 1,659 | 1,659 | 1,638 | 1,650 | 31,100 |
| 2021/07/28 | 1,655 | 1,674 | 1,647 | 1,653 | 35,500 |
| 2021/07/27 | 1,669 | 1,675 | 1,667 | 1,673 | 53,500 |
| 2021/07/26 | 1,668 | 1,669 | 1,651 | 1,665 | 42,100 |
| 2021/07/21 | 1,663 | 1,672 | 1,645 | 1,645 | 41,400 |
| 2021/07/20 | 1,650 | 1,664 | 1,640 | 1,643 | 62,500 |
| 2021/07/19 | 1,674 | 1,677 | 1,659 | 1,662 | 58,000 |
| 2021/07/16 | 1,687 | 1,701 | 1,681 | 1,699 | 34,000 |
| 2021/07/15 | 1,703 | 1,712 | 1,684 | 1,687 | 33,000 |
| 2021/07/14 | 1,684 | 1,708 | 1,675 | 1,703 | 47,800 |
| 2021/07/13 | 1,681 | 1,692 | 1,677 | 1,686 | 44,200 |
| 2021/07/12 | 1,643 | 1,685 | 1,640 | 1,680 | 56,800 |
| 2021/07/09 | 1,621 | 1,638 | 1,601 | 1,632 | 71,600 |
| 2021/07/08 | 1,668 | 1,672 | 1,640 | 1,640 | 56,200 |
| 2021/07/07 | 1,674 | 1,683 | 1,663 | 1,666 | 48,600 |
| 2021/07/06 | 1,692 | 1,702 | 1,679 | 1,702 | 48,600 |
| 2021/07/05 | 1,680 | 1,700 | 1,673 | 1,688 | 64,400 |
| 2021/07/02 | 1,666 | 1,696 | 1,661 | 1,674 | 113,900 |
| 2021/07/01 | 1,664 | 1,673 | 1,661 | 1,673 | 59,600 |
| 2021/06/30 | 1,680 | 1,684 | 1,647 | 1,662 | 73,700 |
| 2021/06/29 | 1,710 | 1,710 | 1,673 | 1,680 | 56,100 |
| 2021/06/28 | 1,728 | 1,733 | 1,718 | 1,725 | 38,300 |
| 2021/06/25 | 1,741 | 1,746 | 1,724 | 1,728 | 44,200 |
| 2021/06/24 | 1,738 | 1,755 | 1,733 | 1,741 | 32,100 |
| 2021/06/23 | 1,782 | 1,786 | 1,745 | 1,750 | 42,800 |
| 2021/06/22 | 1,759 | 1,799 | 1,758 | 1,791 | 56,000 |
| 2021/06/21 | 1,741 | 1,761 | 1,735 | 1,741 | 104,000 |
| 2021/06/18 | 1,770 | 1,779 | 1,753 | 1,773 | 102,400 |
| 2021/06/17 | 1,781 | 1,786 | 1,761 | 1,765 | 83,800 |
| 2021/06/16 | 1,791 | 1,817 | 1,783 | 1,812 | 67,000 |
| 2021/06/15 | 1,810 | 1,811 | 1,791 | 1,793 | 41,000 |
| 2021/06/14 | 1,840 | 1,844 | 1,814 | 1,818 | 34,800 |
| 2021/06/11 | 1,828 | 1,865 | 1,810 | 1,834 | 115,100 |
| 2021/06/10 | 1,850 | 1,857 | 1,816 | 1,820 | 70,500 |
| 2021/06/09 | 1,838 | 1,868 | 1,833 | 1,852 | 43,800 |
| 2021/06/08 | 1,837 | 1,856 | 1,822 | 1,839 | 60,100 |
| 2021/06/07 | 1,877 | 1,878 | 1,827 | 1,829 | 63,800 |
| 2021/06/04 | 1,817 | 1,860 | 1,813 | 1,858 | 114,100 |
| 2021/06/03 | 1,797 | 1,819 | 1,790 | 1,809 | 105,200 |
| 2021/06/02 | 1,757 | 1,797 | 1,754 | 1,786 | 97,000 |
| 2021/06/01 | 1,757 | 1,781 | 1,744 | 1,765 | 86,700 |
| 2021/05/31 | 1,753 | 1,764 | 1,724 | 1,736 | 89,600 |
| 2021/05/28 | 1,718 | 1,794 | 1,708 | 1,790 | 121,900 |
| 2021/05/27 | 1,735 | 1,742 | 1,700 | 1,700 | 92,900 |
| 2021/05/26 | 1,754 | 1,761 | 1,739 | 1,743 | 55,600 |
| 2021/05/25 | 1,785 | 1,807 | 1,748 | 1,753 | 93,200 |
| 2021/05/24 | 1,775 | 1,784 | 1,751 | 1,777 | 71,500 |
| 2021/05/21 | 1,750 | 1,774 | 1,737 | 1,762 | 94,500 |
| 2021/05/20 | 1,711 | 1,750 | 1,711 | 1,736 | 75,900 |
| 2021/05/19 | 1,704 | 1,719 | 1,693 | 1,704 | 63,100 |
| 2021/05/18 | 1,716 | 1,747 | 1,710 | 1,724 | 152,700 |
| 2021/05/17 | 1,705 | 1,715 | 1,675 | 1,676 | 44,100 |
| 2021/05/14 | 1,674 | 1,726 | 1,673 | 1,681 | 198,600 |
| 2021/05/13 | 1,550 | 1,570 | 1,539 | 1,554 | 82,700 |
| 2021/05/12 | 1,601 | 1,601 | 1,563 | 1,572 | 50,500 |
| 2021/05/11 | 1,618 | 1,628 | 1,597 | 1,597 | 36,000 |
| 2021/05/10 | 1,624 | 1,634 | 1,617 | 1,630 | 45,000 |
| 2021/05/07 | 1,609 | 1,621 | 1,604 | 1,614 | 19,500 |
| 2021/05/06 | 1,604 | 1,615 | 1,598 | 1,605 | 32,600 |
| 2021/04/30 | 1,577 | 1,597 | 1,575 | 1,587 | 46,200 |
| 2021/04/28 | 1,614 | 1,614 | 1,579 | 1,580 | 47,800 |
| 2021/04/27 | 1,623 | 1,623 | 1,601 | 1,601 | 32,600 |
| 2021/04/26 | 1,623 | 1,626 | 1,602 | 1,609 | 31,600 |
| 2021/04/23 | 1,615 | 1,636 | 1,615 | 1,621 | 69,200 |
| 2021/04/22 | 1,621 | 1,625 | 1,607 | 1,618 | 26,800 |
| 2021/04/21 | 1,625 | 1,625 | 1,597 | 1,603 | 60,000 |
| 2021/04/20 | 1,645 | 1,651 | 1,631 | 1,632 | 37,600 |
| 2021/04/19 | 1,675 | 1,678 | 1,661 | 1,661 | 33,500 |
| 2021/04/16 | 1,668 | 1,689 | 1,648 | 1,675 | 40,500 |
| 2021/04/15 | 1,679 | 1,693 | 1,660 | 1,666 | 38,500 |
| 2021/04/14 | 1,676 | 1,679 | 1,660 | 1,674 | 29,400 |
| 2021/04/13 | 1,693 | 1,693 | 1,673 | 1,673 | 32,000 |
| 2021/04/12 | 1,692 | 1,696 | 1,673 | 1,689 | 32,300 |
| 2021/04/09 | 1,655 | 1,695 | 1,655 | 1,681 | 70,900 |
| 2021/04/08 | 1,678 | 1,678 | 1,649 | 1,653 | 52,800 |
| 2021/04/07 | 1,683 | 1,697 | 1,681 | 1,695 | 25,600 |
| 2021/04/06 | 1,710 | 1,711 | 1,672 | 1,681 | 36,300 |
| 2021/04/05 | 1,705 | 1,715 | 1,696 | 1,699 | 39,000 |
| 2021/04/02 | 1,717 | 1,725 | 1,696 | 1,696 | 33,000 |
| 2021/04/01 | 1,708 | 1,723 | 1,701 | 1,710 | 42,700 |
| 2021/03/31 | 1,733 | 1,741 | 1,696 | 1,696 | 94,700 |
| 2021/03/30 | 1,735 | 1,753 | 1,715 | 1,752 | 87,900 |
| 2021/03/29 | 1,766 | 1,774 | 1,740 | 1,760 | 204,600 |
| 2021/03/26 | 1,756 | 1,766 | 1,737 | 1,763 | 118,000 |
| 2021/03/25 | 1,740 | 1,762 | 1,730 | 1,732 | 72,500 |
| 2021/03/24 | 1,757 | 1,764 | 1,701 | 1,727 | 118,800 |
| 2021/03/23 | 1,770 | 1,790 | 1,753 | 1,753 | 106,500 |
| 2021/03/22 | 1,761 | 1,785 | 1,748 | 1,768 | 147,000 |
| 2021/03/19 | 1,735 | 1,765 | 1,716 | 1,761 | 140,000 |
| 2021/03/18 | 1,730 | 1,740 | 1,719 | 1,725 | 93,900 |
| 2021/03/17 | 1,724 | 1,728 | 1,712 | 1,728 | 56,800 |
| 2021/03/16 | 1,705 | 1,725 | 1,705 | 1,721 | 79,300 |
| 2021/03/15 | 1,683 | 1,704 | 1,683 | 1,698 | 101,900 |
| 2021/03/12 | 1,669 | 1,685 | 1,662 | 1,682 | 111,500 |
| 2021/03/11 | 1,651 | 1,676 | 1,648 | 1,671 | 107,900 |
| 2021/03/10 | 1,634 | 1,675 | 1,629 | 1,651 | 99,000 |
| 2021/03/09 | 1,626 | 1,651 | 1,623 | 1,639 | 123,700 |
| 2021/03/08 | 1,669 | 1,679 | 1,634 | 1,634 | 84,400 |
| 2021/03/05 | 1,666 | 1,680 | 1,639 | 1,662 | 84,200 |
| 2021/03/04 | 1,705 | 1,713 | 1,666 | 1,683 | 59,300 |
| 2021/03/03 | 1,718 | 1,734 | 1,698 | 1,702 | 71,800 |
| 2021/03/02 | 1,719 | 1,731 | 1,700 | 1,710 | 90,500 |
| 2021/03/01 | 1,682 | 1,723 | 1,679 | 1,717 | 105,800 |
| 2021/02/26 | 1,676 | 1,702 | 1,672 | 1,673 | 167,300 |
| 2021/02/25 | 1,702 | 1,707 | 1,689 | 1,692 | 196,700 |
| 2021/02/24 | 1,716 | 1,748 | 1,693 | 1,699 | 123,900 |
| 2021/02/22 | 1,725 | 1,744 | 1,690 | 1,719 | 86,800 |
| 2021/02/19 | 1,711 | 1,724 | 1,697 | 1,697 | 99,600 |
| 2021/02/18 | 1,740 | 1,751 | 1,719 | 1,719 | 98,300 |
| 2021/02/17 | 1,765 | 1,768 | 1,738 | 1,738 | 133,200 |
| 2021/02/16 | 1,789 | 1,789 | 1,763 | 1,765 | 87,500 |
| 2021/02/15 | 1,779 | 1,787 | 1,766 | 1,768 | 85,800 |
| 2021/02/12 | 1,762 | 1,802 | 1,755 | 1,787 | 112,800 |
| 2021/02/10 | 1,754 | 1,780 | 1,754 | 1,763 | 73,900 |
| 2021/02/09 | 1,792 | 1,796 | 1,741 | 1,752 | 177,400 |
| 2021/02/08 | 1,772 | 1,810 | 1,772 | 1,805 | 115,100 |
| 2021/02/05 | 1,752 | 1,791 | 1,735 | 1,789 | 152,300 |
| 2021/02/04 | 1,755 | 1,786 | 1,751 | 1,752 | 124,900 |
| 2021/02/03 | 1,775 | 1,788 | 1,746 | 1,751 | 214,700 |
| 2021/02/02 | 1,765 | 1,810 | 1,764 | 1,774 | 113,800 |
| 2021/02/01 | 1,766 | 1,805 | 1,758 | 1,759 | 181,100 |
| 2021/01/29 | 1,943 | 1,950 | 1,798 | 1,802 | 423,500 |
| 2021/01/28 | 1,703 | 1,733 | 1,681 | 1,703 | 293,100 |
| 2021/01/27 | 1,720 | 1,735 | 1,704 | 1,704 | 115,500 |
| 2021/01/26 | 1,687 | 1,719 | 1,681 | 1,705 | 82,700 |
| 2021/01/25 | 1,678 | 1,709 | 1,672 | 1,687 | 100,700 |
| 2021/01/22 | 1,669 | 1,712 | 1,664 | 1,678 | 104,800 |
| 2021/01/21 | 1,705 | 1,725 | 1,677 | 1,679 | 89,400 |
| 2021/01/20 | 1,680 | 1,719 | 1,680 | 1,702 | 107,900 |
| 2021/01/19 | 1,651 | 1,697 | 1,651 | 1,680 | 84,600 |
| 2021/01/18 | 1,639 | 1,666 | 1,634 | 1,650 | 73,400 |
| 2021/01/15 | 1,685 | 1,692 | 1,625 | 1,643 | 116,900 |
| 2021/01/14 | 1,645 | 1,695 | 1,643 | 1,683 | 122,300 |
| 2021/01/13 | 1,614 | 1,657 | 1,605 | 1,647 | 127,600 |
| 2021/01/12 | 1,612 | 1,647 | 1,607 | 1,623 | 144,900 |
| 2021/01/08 | 1,606 | 1,617 | 1,597 | 1,608 | 142,000 |
| 2021/01/07 | 1,613 | 1,623 | 1,594 | 1,596 | 157,800 |
| 2021/01/06 | 1,595 | 1,624 | 1,593 | 1,611 | 155,400 |
| 2021/01/05 | 1,584 | 1,600 | 1,583 | 1,595 | 137,700 |
| 2021/01/04 | 1,607 | 1,609 | 1,578 | 1,590 | 106,900 |