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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,668 | 1,687 | 1,668 | 1,681 | 24,300 |
| 2022/12/29 | 1,666 | 1,673 | 1,656 | 1,668 | 50,500 |
| 2022/12/28 | 1,679 | 1,679 | 1,657 | 1,666 | 57,100 |
| 2022/12/27 | 1,677 | 1,688 | 1,675 | 1,680 | 22,700 |
| 2022/12/26 | 1,663 | 1,677 | 1,663 | 1,670 | 22,800 |
| 2022/12/23 | 1,682 | 1,687 | 1,663 | 1,664 | 64,100 |
| 2022/12/22 | 1,666 | 1,699 | 1,666 | 1,695 | 38,500 |
| 2022/12/21 | 1,691 | 1,701 | 1,661 | 1,665 | 67,200 |
| 2022/12/20 | 1,734 | 1,759 | 1,676 | 1,689 | 88,200 |
| 2022/12/19 | 1,726 | 1,742 | 1,725 | 1,733 | 25,100 |
| 2022/12/16 | 1,740 | 1,751 | 1,732 | 1,738 | 42,300 |
| 2022/12/15 | 1,737 | 1,752 | 1,737 | 1,744 | 30,200 |
| 2022/12/14 | 1,730 | 1,746 | 1,727 | 1,738 | 39,800 |
| 2022/12/13 | 1,719 | 1,734 | 1,719 | 1,725 | 44,600 |
| 2022/12/12 | 1,701 | 1,710 | 1,697 | 1,708 | 15,900 |
| 2022/12/09 | 1,709 | 1,727 | 1,706 | 1,706 | 28,600 |
| 2022/12/08 | 1,728 | 1,728 | 1,698 | 1,726 | 33,200 |
| 2022/12/07 | 1,721 | 1,735 | 1,720 | 1,728 | 40,800 |
| 2022/12/06 | 1,695 | 1,726 | 1,695 | 1,718 | 49,900 |
| 2022/12/05 | 1,700 | 1,706 | 1,683 | 1,706 | 59,500 |
| 2022/12/02 | 1,728 | 1,728 | 1,693 | 1,697 | 91,600 |
| 2022/12/01 | 1,764 | 1,764 | 1,727 | 1,738 | 88,400 |
| 2022/11/30 | 1,770 | 1,780 | 1,746 | 1,764 | 134,500 |
| 2022/11/29 | 1,799 | 1,803 | 1,783 | 1,799 | 52,900 |
| 2022/11/28 | 1,838 | 1,838 | 1,816 | 1,820 | 55,600 |
| 2022/11/25 | 1,845 | 1,847 | 1,829 | 1,836 | 57,400 |
| 2022/11/24 | 1,832 | 1,846 | 1,831 | 1,842 | 45,100 |
| 2022/11/22 | 1,800 | 1,825 | 1,800 | 1,822 | 82,900 |
| 2022/11/21 | 1,777 | 1,786 | 1,770 | 1,780 | 53,000 |
| 2022/11/18 | 1,768 | 1,773 | 1,746 | 1,762 | 60,800 |
| 2022/11/17 | 1,736 | 1,776 | 1,736 | 1,765 | 76,400 |
| 2022/11/16 | 1,722 | 1,734 | 1,712 | 1,730 | 40,500 |
| 2022/11/15 | 1,698 | 1,735 | 1,696 | 1,729 | 45,400 |
| 2022/11/14 | 1,712 | 1,712 | 1,698 | 1,698 | 28,800 |
| 2022/11/11 | 1,759 | 1,759 | 1,712 | 1,714 | 39,300 |
| 2022/11/10 | 1,715 | 1,718 | 1,707 | 1,714 | 28,100 |
| 2022/11/09 | 1,753 | 1,753 | 1,717 | 1,717 | 33,800 |
| 2022/11/08 | 1,727 | 1,760 | 1,727 | 1,737 | 65,600 |
| 2022/11/07 | 1,714 | 1,714 | 1,688 | 1,702 | 38,100 |
| 2022/11/04 | 1,705 | 1,715 | 1,692 | 1,699 | 80,900 |
| 2022/11/02 | 1,715 | 1,735 | 1,706 | 1,719 | 188,600 |
| 2022/11/01 | 1,750 | 1,756 | 1,707 | 1,718 | 79,000 |
| 2022/10/31 | 1,749 | 1,770 | 1,713 | 1,750 | 113,900 |
| 2022/10/28 | 1,728 | 1,736 | 1,676 | 1,708 | 212,900 |
| 2022/10/27 | 1,732 | 1,748 | 1,722 | 1,748 | 49,900 |
| 2022/10/26 | 1,746 | 1,762 | 1,741 | 1,743 | 56,700 |
| 2022/10/25 | 1,742 | 1,754 | 1,741 | 1,746 | 34,300 |
| 2022/10/24 | 1,798 | 1,800 | 1,738 | 1,740 | 41,900 |
| 2022/10/21 | 1,759 | 1,774 | 1,752 | 1,762 | 61,000 |
| 2022/10/20 | 1,753 | 1,760 | 1,746 | 1,751 | 28,100 |
| 2022/10/19 | 1,760 | 1,763 | 1,749 | 1,753 | 22,900 |
| 2022/10/18 | 1,761 | 1,776 | 1,751 | 1,760 | 57,800 |
| 2022/10/17 | 1,737 | 1,749 | 1,731 | 1,741 | 38,300 |
| 2022/10/14 | 1,721 | 1,742 | 1,713 | 1,737 | 50,400 |
| 2022/10/13 | 1,672 | 1,693 | 1,672 | 1,681 | 27,900 |
| 2022/10/12 | 1,671 | 1,700 | 1,671 | 1,687 | 29,200 |
| 2022/10/11 | 1,695 | 1,707 | 1,668 | 1,676 | 83,900 |
| 2022/10/07 | 1,696 | 1,712 | 1,677 | 1,708 | 46,700 |
| 2022/10/06 | 1,705 | 1,746 | 1,705 | 1,720 | 37,600 |
| 2022/10/05 | 1,721 | 1,721 | 1,706 | 1,709 | 41,500 |
| 2022/10/04 | 1,678 | 1,720 | 1,678 | 1,708 | 59,000 |
| 2022/10/03 | 1,661 | 1,661 | 1,625 | 1,645 | 91,400 |
| 2022/09/30 | 1,663 | 1,684 | 1,659 | 1,667 | 34,500 |
| 2022/09/29 | 1,685 | 1,688 | 1,669 | 1,678 | 46,100 |
| 2022/09/28 | 1,721 | 1,721 | 1,671 | 1,693 | 93,100 |
| 2022/09/27 | 1,738 | 1,742 | 1,725 | 1,728 | 41,800 |
| 2022/09/26 | 1,779 | 1,780 | 1,720 | 1,724 | 129,000 |
| 2022/09/22 | 1,771 | 1,779 | 1,756 | 1,771 | 100,200 |
| 2022/09/21 | 1,770 | 1,796 | 1,765 | 1,786 | 61,300 |
| 2022/09/20 | 1,799 | 1,806 | 1,773 | 1,781 | 80,000 |
| 2022/09/16 | 1,798 | 1,817 | 1,791 | 1,804 | 92,900 |
| 2022/09/15 | 1,791 | 1,801 | 1,772 | 1,782 | 18,400 |
| 2022/09/14 | 1,752 | 1,792 | 1,752 | 1,777 | 42,700 |
| 2022/09/13 | 1,784 | 1,804 | 1,779 | 1,797 | 98,800 |
| 2022/09/12 | 1,765 | 1,779 | 1,760 | 1,768 | 28,100 |
| 2022/09/09 | 1,733 | 1,761 | 1,733 | 1,751 | 42,400 |
| 2022/09/08 | 1,724 | 1,742 | 1,716 | 1,731 | 49,000 |
| 2022/09/07 | 1,716 | 1,718 | 1,696 | 1,704 | 58,700 |
| 2022/09/06 | 1,708 | 1,726 | 1,706 | 1,718 | 34,000 |
| 2022/09/05 | 1,727 | 1,727 | 1,706 | 1,707 | 57,000 |
| 2022/09/02 | 1,735 | 1,745 | 1,722 | 1,744 | 39,200 |
| 2022/09/01 | 1,729 | 1,734 | 1,705 | 1,717 | 71,200 |
| 2022/08/31 | 1,770 | 1,770 | 1,727 | 1,739 | 84,000 |
| 2022/08/30 | 1,764 | 1,776 | 1,759 | 1,770 | 50,200 |
| 2022/08/29 | 1,750 | 1,755 | 1,741 | 1,751 | 43,800 |
| 2022/08/26 | 1,789 | 1,789 | 1,767 | 1,770 | 18,400 |
| 2022/08/25 | 1,769 | 1,778 | 1,761 | 1,773 | 18,200 |
| 2022/08/24 | 1,788 | 1,788 | 1,769 | 1,774 | 21,000 |
| 2022/08/23 | 1,774 | 1,782 | 1,763 | 1,769 | 30,500 |
| 2022/08/22 | 1,796 | 1,805 | 1,791 | 1,798 | 23,400 |
| 2022/08/19 | 1,856 | 1,856 | 1,812 | 1,824 | 43,400 |
| 2022/08/18 | 1,808 | 1,863 | 1,798 | 1,863 | 109,300 |
| 2022/08/17 | 1,800 | 1,807 | 1,791 | 1,796 | 26,900 |
| 2022/08/16 | 1,785 | 1,795 | 1,771 | 1,783 | 24,500 |
| 2022/08/15 | 1,779 | 1,786 | 1,764 | 1,773 | 25,700 |
| 2022/08/12 | 1,755 | 1,785 | 1,751 | 1,774 | 53,800 |
| 2022/08/10 | 1,745 | 1,746 | 1,725 | 1,727 | 29,600 |
| 2022/08/09 | 1,752 | 1,765 | 1,727 | 1,745 | 31,400 |
| 2022/08/08 | 1,761 | 1,776 | 1,747 | 1,757 | 33,800 |
| 2022/08/05 | 1,759 | 1,784 | 1,759 | 1,782 | 23,700 |
| 2022/08/04 | 1,772 | 1,772 | 1,740 | 1,751 | 49,300 |
| 2022/08/03 | 1,778 | 1,779 | 1,750 | 1,757 | 43,600 |
| 2022/08/02 | 1,811 | 1,815 | 1,766 | 1,785 | 69,500 |
| 2022/08/01 | 1,821 | 1,851 | 1,815 | 1,823 | 89,800 |
| 2022/07/29 | 1,798 | 1,839 | 1,771 | 1,807 | 142,100 |
| 2022/07/28 | 1,761 | 1,763 | 1,724 | 1,762 | 52,000 |
| 2022/07/27 | 1,757 | 1,762 | 1,744 | 1,752 | 36,300 |
| 2022/07/26 | 1,747 | 1,763 | 1,747 | 1,757 | 35,400 |
| 2022/07/25 | 1,739 | 1,750 | 1,723 | 1,748 | 56,100 |
| 2022/07/22 | 1,754 | 1,759 | 1,744 | 1,744 | 30,000 |
| 2022/07/21 | 1,732 | 1,754 | 1,724 | 1,751 | 38,700 |
| 2022/07/20 | 1,738 | 1,738 | 1,719 | 1,733 | 39,300 |
| 2022/07/19 | 1,728 | 1,728 | 1,707 | 1,714 | 21,000 |
| 2022/07/15 | 1,744 | 1,744 | 1,711 | 1,711 | 27,500 |
| 2022/07/14 | 1,731 | 1,743 | 1,726 | 1,732 | 23,800 |
| 2022/07/13 | 1,734 | 1,734 | 1,723 | 1,731 | 19,500 |
| 2022/07/12 | 1,727 | 1,733 | 1,703 | 1,717 | 36,200 |
| 2022/07/11 | 1,703 | 1,748 | 1,703 | 1,743 | 58,800 |
| 2022/07/08 | 1,697 | 1,715 | 1,678 | 1,684 | 69,100 |
| 2022/07/07 | 1,683 | 1,694 | 1,674 | 1,683 | 43,400 |
| 2022/07/06 | 1,682 | 1,688 | 1,664 | 1,673 | 42,800 |
| 2022/07/05 | 1,722 | 1,722 | 1,692 | 1,696 | 41,700 |
| 2022/07/04 | 1,731 | 1,734 | 1,707 | 1,722 | 24,800 |
| 2022/07/01 | 1,731 | 1,738 | 1,693 | 1,705 | 31,600 |
| 2022/06/30 | 1,726 | 1,737 | 1,718 | 1,721 | 44,400 |
| 2022/06/29 | 1,710 | 1,734 | 1,700 | 1,725 | 78,000 |
| 2022/06/28 | 1,697 | 1,719 | 1,697 | 1,718 | 53,300 |
| 2022/06/27 | 1,715 | 1,715 | 1,682 | 1,697 | 30,400 |
| 2022/06/24 | 1,697 | 1,697 | 1,669 | 1,682 | 48,700 |
| 2022/06/23 | 1,663 | 1,690 | 1,663 | 1,684 | 21,800 |
| 2022/06/22 | 1,690 | 1,692 | 1,666 | 1,667 | 31,000 |
| 2022/06/21 | 1,654 | 1,689 | 1,654 | 1,682 | 37,900 |
| 2022/06/20 | 1,677 | 1,682 | 1,652 | 1,653 | 28,600 |
| 2022/06/17 | 1,660 | 1,687 | 1,655 | 1,677 | 48,400 |
| 2022/06/16 | 1,682 | 1,702 | 1,678 | 1,690 | 30,300 |
| 2022/06/15 | 1,655 | 1,680 | 1,655 | 1,665 | 39,600 |
| 2022/06/14 | 1,678 | 1,678 | 1,647 | 1,667 | 35,100 |
| 2022/06/13 | 1,698 | 1,704 | 1,680 | 1,682 | 41,800 |
| 2022/06/10 | 1,717 | 1,730 | 1,707 | 1,713 | 52,700 |
| 2022/06/09 | 1,721 | 1,738 | 1,717 | 1,725 | 37,600 |
| 2022/06/08 | 1,730 | 1,734 | 1,718 | 1,730 | 32,400 |
| 2022/06/07 | 1,713 | 1,726 | 1,710 | 1,711 | 49,800 |
| 2022/06/06 | 1,686 | 1,704 | 1,685 | 1,701 | 28,500 |
| 2022/06/03 | 1,704 | 1,705 | 1,690 | 1,702 | 35,400 |
| 2022/06/02 | 1,710 | 1,718 | 1,699 | 1,706 | 28,000 |
| 2022/06/01 | 1,682 | 1,707 | 1,679 | 1,705 | 46,100 |
| 2022/05/31 | 1,707 | 1,711 | 1,681 | 1,688 | 88,500 |
| 2022/05/30 | 1,697 | 1,709 | 1,693 | 1,698 | 86,400 |
| 2022/05/27 | 1,689 | 1,689 | 1,666 | 1,677 | 31,400 |
| 2022/05/26 | 1,670 | 1,693 | 1,670 | 1,680 | 32,600 |
| 2022/05/25 | 1,640 | 1,668 | 1,631 | 1,664 | 38,600 |
| 2022/05/24 | 1,652 | 1,667 | 1,650 | 1,659 | 34,500 |
| 2022/05/23 | 1,700 | 1,704 | 1,672 | 1,672 | 42,000 |
| 2022/05/20 | 1,655 | 1,683 | 1,644 | 1,679 | 57,500 |
| 2022/05/19 | 1,622 | 1,659 | 1,611 | 1,643 | 90,800 |
| 2022/05/18 | 1,619 | 1,648 | 1,616 | 1,630 | 48,400 |
| 2022/05/17 | 1,646 | 1,662 | 1,618 | 1,630 | 48,800 |
| 2022/05/16 | 1,616 | 1,629 | 1,582 | 1,606 | 82,700 |
| 2022/05/13 | 1,591 | 1,599 | 1,551 | 1,593 | 137,000 |
| 2022/05/12 | 1,665 | 1,668 | 1,630 | 1,631 | 42,400 |
| 2022/05/11 | 1,650 | 1,661 | 1,641 | 1,656 | 31,600 |
| 2022/05/10 | 1,680 | 1,680 | 1,657 | 1,661 | 39,900 |
| 2022/05/09 | 1,700 | 1,705 | 1,683 | 1,698 | 37,300 |
| 2022/05/06 | 1,695 | 1,696 | 1,680 | 1,691 | 47,600 |
| 2022/05/02 | 1,684 | 1,701 | 1,681 | 1,693 | 38,200 |
| 2022/04/28 | 1,635 | 1,686 | 1,635 | 1,684 | 33,800 |
| 2022/04/27 | 1,629 | 1,647 | 1,619 | 1,637 | 97,600 |
| 2022/04/26 | 1,644 | 1,653 | 1,640 | 1,653 | 23,600 |
| 2022/04/25 | 1,638 | 1,639 | 1,625 | 1,632 | 36,600 |
| 2022/04/22 | 1,661 | 1,663 | 1,647 | 1,653 | 39,000 |
| 2022/04/21 | 1,656 | 1,684 | 1,652 | 1,679 | 39,400 |
| 2022/04/20 | 1,653 | 1,656 | 1,636 | 1,648 | 33,600 |
| 2022/04/19 | 1,638 | 1,651 | 1,638 | 1,650 | 26,400 |
| 2022/04/18 | 1,651 | 1,657 | 1,640 | 1,646 | 25,500 |
| 2022/04/15 | 1,652 | 1,672 | 1,650 | 1,665 | 19,500 |
| 2022/04/14 | 1,650 | 1,670 | 1,649 | 1,665 | 21,700 |
| 2022/04/13 | 1,628 | 1,648 | 1,624 | 1,642 | 42,300 |
| 2022/04/12 | 1,651 | 1,667 | 1,631 | 1,635 | 40,300 |
| 2022/04/11 | 1,645 | 1,661 | 1,643 | 1,658 | 32,500 |
| 2022/04/08 | 1,671 | 1,671 | 1,637 | 1,655 | 61,700 |
| 2022/04/07 | 1,711 | 1,711 | 1,664 | 1,668 | 38,500 |
| 2022/04/06 | 1,716 | 1,732 | 1,710 | 1,725 | 51,100 |
| 2022/04/05 | 1,706 | 1,729 | 1,703 | 1,716 | 78,600 |
| 2022/04/04 | 1,686 | 1,699 | 1,681 | 1,692 | 28,400 |
| 2022/04/01 | 1,664 | 1,693 | 1,650 | 1,693 | 56,800 |
| 2022/03/31 | 1,684 | 1,696 | 1,675 | 1,686 | 55,000 |
| 2022/03/30 | 1,716 | 1,716 | 1,671 | 1,686 | 79,800 |
| 2022/03/29 | 1,761 | 1,764 | 1,726 | 1,749 | 180,900 |
| 2022/03/28 | 1,765 | 1,766 | 1,749 | 1,750 | 152,000 |
| 2022/03/25 | 1,769 | 1,773 | 1,742 | 1,745 | 135,300 |
| 2022/03/24 | 1,779 | 1,783 | 1,744 | 1,752 | 125,500 |
| 2022/03/23 | 1,771 | 1,802 | 1,771 | 1,794 | 71,600 |
| 2022/03/22 | 1,763 | 1,769 | 1,757 | 1,767 | 105,700 |
| 2022/03/18 | 1,755 | 1,762 | 1,747 | 1,757 | 91,500 |
| 2022/03/17 | 1,749 | 1,768 | 1,728 | 1,764 | 78,600 |
| 2022/03/16 | 1,749 | 1,778 | 1,722 | 1,727 | 86,900 |
| 2022/03/15 | 1,765 | 1,767 | 1,743 | 1,745 | 40,600 |
| 2022/03/14 | 1,763 | 1,777 | 1,750 | 1,760 | 50,600 |
| 2022/03/11 | 1,729 | 1,757 | 1,729 | 1,746 | 63,300 |
| 2022/03/10 | 1,788 | 1,792 | 1,762 | 1,769 | 46,500 |
| 2022/03/09 | 1,754 | 1,764 | 1,731 | 1,733 | 34,800 |
| 2022/03/08 | 1,766 | 1,788 | 1,742 | 1,748 | 40,700 |
| 2022/03/07 | 1,755 | 1,793 | 1,751 | 1,778 | 68,900 |
| 2022/03/04 | 1,806 | 1,826 | 1,792 | 1,794 | 63,400 |
| 2022/03/03 | 1,817 | 1,830 | 1,800 | 1,822 | 48,700 |
| 2022/03/02 | 1,815 | 1,819 | 1,792 | 1,793 | 52,600 |
| 2022/03/01 | 1,849 | 1,850 | 1,809 | 1,830 | 61,000 |
| 2022/02/28 | 1,834 | 1,853 | 1,828 | 1,853 | 60,600 |
| 2022/02/25 | 1,810 | 1,824 | 1,796 | 1,819 | 50,100 |
| 2022/02/24 | 1,823 | 1,827 | 1,786 | 1,816 | 86,400 |
| 2022/02/22 | 1,831 | 1,851 | 1,814 | 1,828 | 48,900 |
| 2022/02/21 | 1,866 | 1,866 | 1,842 | 1,857 | 33,600 |
| 2022/02/18 | 1,854 | 1,870 | 1,847 | 1,866 | 31,100 |
| 2022/02/17 | 1,889 | 1,890 | 1,856 | 1,864 | 41,600 |
| 2022/02/16 | 1,881 | 1,894 | 1,867 | 1,889 | 44,900 |
| 2022/02/15 | 1,869 | 1,875 | 1,851 | 1,865 | 61,100 |
| 2022/02/14 | 1,846 | 1,873 | 1,840 | 1,868 | 73,100 |
| 2022/02/10 | 1,897 | 1,897 | 1,856 | 1,870 | 62,100 |
| 2022/02/09 | 1,888 | 1,888 | 1,838 | 1,870 | 87,700 |
| 2022/02/08 | 1,900 | 1,902 | 1,845 | 1,855 | 81,500 |
| 2022/02/07 | 1,867 | 1,897 | 1,857 | 1,894 | 92,000 |
| 2022/02/04 | 1,842 | 1,878 | 1,817 | 1,867 | 97,300 |
| 2022/02/03 | 1,793 | 1,845 | 1,788 | 1,841 | 146,300 |
| 2022/02/02 | 1,775 | 1,793 | 1,771 | 1,792 | 119,400 |
| 2022/02/01 | 1,796 | 1,818 | 1,775 | 1,781 | 170,900 |
| 2022/01/31 | 1,740 | 1,824 | 1,740 | 1,792 | 301,300 |
| 2022/01/28 | 1,679 | 1,752 | 1,662 | 1,739 | 373,900 |
| 2022/01/27 | 1,597 | 1,613 | 1,578 | 1,599 | 106,800 |
| 2022/01/26 | 1,600 | 1,618 | 1,599 | 1,603 | 53,800 |
| 2022/01/25 | 1,619 | 1,619 | 1,599 | 1,616 | 50,600 |
| 2022/01/24 | 1,602 | 1,627 | 1,599 | 1,623 | 38,000 |
| 2022/01/21 | 1,599 | 1,624 | 1,589 | 1,620 | 75,100 |
| 2022/01/20 | 1,602 | 1,616 | 1,598 | 1,599 | 55,900 |
| 2022/01/19 | 1,591 | 1,603 | 1,591 | 1,598 | 64,300 |
| 2022/01/18 | 1,606 | 1,612 | 1,595 | 1,605 | 41,900 |
| 2022/01/17 | 1,604 | 1,614 | 1,599 | 1,604 | 26,400 |
| 2022/01/14 | 1,600 | 1,607 | 1,589 | 1,604 | 55,300 |
| 2022/01/13 | 1,635 | 1,635 | 1,607 | 1,607 | 32,200 |
| 2022/01/12 | 1,619 | 1,633 | 1,617 | 1,626 | 37,500 |
| 2022/01/11 | 1,607 | 1,617 | 1,596 | 1,609 | 46,400 |
| 2022/01/07 | 1,610 | 1,620 | 1,597 | 1,607 | 38,700 |
| 2022/01/06 | 1,628 | 1,638 | 1,610 | 1,612 | 35,000 |
| 2022/01/05 | 1,633 | 1,646 | 1,626 | 1,646 | 38,500 |
| 2022/01/04 | 1,635 | 1,635 | 1,617 | 1,633 | 46,000 |