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
2023/12/29 2,280 2,320 2,202 2,210 78,600
2023/12/28 2,299 2,302 2,267 2,280 131,000
2023/12/27 2,326 2,330 2,290 2,321 61,400
2023/12/26 2,253 2,299 2,238 2,298 104,700
2023/12/25 2,207 2,240 2,194 2,240 59,400
2023/12/22 2,167 2,210 2,167 2,206 68,400
2023/12/21 2,137 2,173 2,122 2,166 64,300
2023/12/20 2,142 2,161 2,125 2,147 86,200
2023/12/19 2,127 2,127 2,090 2,116 45,300
2023/12/18 2,120 2,140 2,081 2,127 58,500
2023/12/15 2,114 2,148 2,114 2,140 62,500
2023/12/14 2,154 2,169 2,113 2,127 53,600
2023/12/13 2,136 2,161 2,133 2,140 65,500
2023/12/12 2,166 2,179 2,136 2,136 113,900
2023/12/11 2,066 2,133 2,066 2,130 107,800
2023/12/08 2,084 2,097 2,044 2,065 98,500
2023/12/07 2,129 2,134 2,091 2,120 77,700
2023/12/06 2,096 2,148 2,093 2,141 65,400
2023/12/05 2,096 2,100 2,051 2,071 101,300
2023/12/04 2,069 2,120 2,059 2,096 106,300
2023/12/01 2,026 2,051 2,014 2,039 105,300
2023/11/30 2,010 2,018 1,981 2,007 89,300
2023/11/29 2,050 2,063 2,004 2,006 67,300
2023/11/28 2,034 2,058 2,030 2,050 83,100
2023/11/27 2,031 2,050 2,018 2,034 55,000
2023/11/24 2,034 2,040 2,021 2,028 47,800
2023/11/22 2,005 2,039 2,002 2,034 79,500
2023/11/21 2,015 2,019 1,986 2,005 52,100
2023/11/20 2,055 2,064 2,006 2,006 46,500
2023/11/17 2,015 2,047 2,012 2,043 32,900
2023/11/16 1,988 2,021 1,988 2,015 46,000
2023/11/15 2,007 2,022 1,979 1,988 64,300
2023/11/14 2,059 2,059 2,004 2,004 105,200
2023/11/13 2,054 2,065 2,018 2,040 60,400
2023/11/10 1,987 2,040 1,985 2,033 68,200
2023/11/09 1,958 2,022 1,950 2,018 107,300
2023/11/08 2,007 2,022 1,936 1,945 222,400
2023/11/07 2,067 2,097 1,967 1,967 223,000
2023/11/06 2,138 2,138 2,114 2,117 74,200
2023/11/02 2,130 2,152 2,098 2,102 113,500
2023/11/01 2,151 2,156 2,124 2,134 131,200
2023/10/31 2,159 2,165 2,119 2,144 156,300
2023/10/30 2,197 2,199 2,137 2,161 412,400
2023/10/27 2,266 2,322 2,157 2,206 154,600
2023/10/26 2,262 2,274 2,193 2,222 123,100
2023/10/25 2,280 2,290 2,250 2,263 123,800
2023/10/24 2,307 2,323 2,250 2,292 126,400
2023/10/23 2,370 2,385 2,346 2,346 95,400
2023/10/20 2,398 2,439 2,353 2,386 90,300
2023/10/19 2,324 2,411 2,324 2,399 111,100
2023/10/18 2,350 2,420 2,350 2,420 149,200
2023/10/17 2,287 2,326 2,261 2,326 91,200
2023/10/16 2,260 2,283 2,239 2,251 87,100
2023/10/13 2,272 2,298 2,269 2,288 94,900
2023/10/12 2,278 2,300 2,257 2,294 77,300
2023/10/11 2,290 2,290 2,252 2,269 86,100
2023/10/10 2,230 2,291 2,229 2,290 119,100
2023/10/06 2,205 2,247 2,205 2,231 125,500
2023/10/05 2,140 2,227 2,140 2,226 138,500
2023/10/04 2,194 2,207 2,138 2,145 182,100
2023/10/03 2,224 2,226 2,189 2,205 87,300
2023/10/02 2,221 2,251 2,206 2,226 103,300
2023/09/29 2,199 2,249 2,196 2,217 125,900
2023/09/28 2,145 2,215 2,144 2,208 147,300
2023/09/27 2,162 2,182 2,132 2,182 87,300
2023/09/26 2,159 2,181 2,159 2,170 63,300
2023/09/25 2,163 2,205 2,163 2,190 72,400
2023/09/22 2,118 2,173 2,115 2,166 93,500
2023/09/21 2,198 2,200 2,145 2,152 80,500
2023/09/20 2,216 2,219 2,176 2,183 107,400
2023/09/19 2,179 2,211 2,163 2,208 85,800
2023/09/15 2,175 2,198 2,163 2,185 118,600
2023/09/14 2,111 2,158 2,104 2,152 144,000
2023/09/13 2,101 2,132 2,090 2,104 102,600
2023/09/12 2,055 2,089 2,055 2,088 79,600
2023/09/11 2,085 2,092 2,031 2,045 94,600
2023/09/08 2,075 2,099 2,055 2,060 94,900
2023/09/07 2,041 2,076 2,041 2,067 77,500
2023/09/06 2,051 2,098 2,023 2,041 83,700
2023/09/05 2,020 2,040 2,014 2,040 95,500
2023/09/04 1,985 2,020 1,982 2,016 74,200
2023/09/01 1,955 1,979 1,950 1,974 66,400
2023/08/31 1,934 1,954 1,932 1,950 103,000
2023/08/30 1,946 1,950 1,929 1,934 51,100
2023/08/29 1,914 1,942 1,911 1,942 66,700
2023/08/28 1,898 1,919 1,896 1,919 42,900
2023/08/25 1,889 1,903 1,880 1,896 74,100
2023/08/24 1,897 1,908 1,896 1,906 58,300
2023/08/23 1,899 1,905 1,894 1,902 32,900
2023/08/22 1,876 1,899 1,876 1,899 34,000
2023/08/21 1,891 1,894 1,884 1,885 38,300
2023/08/18 1,868 1,892 1,868 1,878 50,700
2023/08/17 1,896 1,896 1,874 1,894 58,500
2023/08/16 1,903 1,910 1,889 1,896 75,800
2023/08/15 1,908 1,917 1,895 1,914 79,800
2023/08/14 1,930 1,942 1,912 1,922 113,800
2023/08/10 1,960 1,960 1,924 1,948 97,000
2023/08/09 1,916 1,963 1,916 1,963 146,000
2023/08/08 1,900 1,907 1,896 1,907 38,000
2023/08/07 1,880 1,893 1,876 1,889 41,900
2023/08/04 1,862 1,883 1,862 1,882 43,500
2023/08/03 1,873 1,876 1,854 1,865 83,700
2023/08/02 1,894 1,906 1,882 1,895 98,800
2023/08/01 1,925 1,925 1,896 1,912 135,100
2023/07/31 1,930 1,945 1,925 1,930 139,800
2023/07/28 1,875 1,927 1,870 1,920 316,100
2023/07/27 1,872 1,877 1,851 1,877 90,400
2023/07/26 1,886 1,891 1,874 1,891 43,700
2023/07/25 1,881 1,887 1,874 1,882 36,600
2023/07/24 1,875 1,893 1,874 1,884 43,300
2023/07/21 1,869 1,870 1,853 1,865 47,200
2023/07/20 1,868 1,870 1,856 1,865 44,700
2023/07/19 1,848 1,864 1,844 1,860 59,600
2023/07/18 1,823 1,848 1,823 1,844 43,600
2023/07/14 1,837 1,837 1,815 1,823 54,500
2023/07/13 1,848 1,848 1,823 1,827 65,800
2023/07/12 1,866 1,866 1,836 1,838 61,600
2023/07/11 1,855 1,869 1,849 1,857 55,700
2023/07/10 1,831 1,852 1,828 1,850 83,100
2023/07/07 1,813 1,854 1,800 1,834 117,900
2023/07/06 1,800 1,825 1,800 1,822 60,000
2023/07/05 1,801 1,822 1,797 1,817 76,400
2023/07/04 1,803 1,832 1,803 1,811 91,800
2023/07/03 1,795 1,815 1,795 1,809 34,200
2023/06/30 1,805 1,813 1,784 1,794 87,400
2023/06/29 1,825 1,830 1,802 1,809 56,400
2023/06/28 1,816 1,826 1,806 1,824 92,700
2023/06/27 1,794 1,800 1,769 1,797 59,800
2023/06/26 1,804 1,823 1,781 1,802 53,900
2023/06/23 1,825 1,843 1,810 1,818 87,400
2023/06/22 1,837 1,838 1,821 1,825 69,700
2023/06/21 1,808 1,840 1,803 1,830 77,300
2023/06/20 1,792 1,808 1,788 1,808 55,200
2023/06/19 1,795 1,801 1,785 1,798 55,700
2023/06/16 1,800 1,800 1,770 1,784 148,900
2023/06/15 1,792 1,797 1,780 1,786 47,100
2023/06/14 1,784 1,792 1,779 1,792 90,100
2023/06/13 1,801 1,801 1,780 1,781 88,900
2023/06/12 1,809 1,810 1,780 1,798 72,700
2023/06/09 1,775 1,800 1,767 1,799 109,000
2023/06/08 1,751 1,775 1,749 1,754 99,000
2023/06/07 1,740 1,757 1,736 1,752 124,200
2023/06/06 1,743 1,749 1,734 1,739 91,700
2023/06/05 1,783 1,787 1,751 1,760 100,600
2023/06/02 1,716 1,754 1,714 1,754 215,300
2023/06/01 1,707 1,733 1,707 1,710 92,600
2023/05/31 1,708 1,713 1,697 1,707 203,400
2023/05/30 1,720 1,728 1,712 1,728 52,000
2023/05/29 1,719 1,722 1,711 1,716 85,700
2023/05/26 1,702 1,709 1,695 1,700 123,800
2023/05/25 1,715 1,717 1,704 1,707 61,500
2023/05/24 1,737 1,746 1,719 1,720 81,900
2023/05/23 1,746 1,748 1,734 1,739 71,000
2023/05/22 1,745 1,760 1,743 1,744 64,100
2023/05/19 1,753 1,755 1,737 1,742 74,600
2023/05/18 1,750 1,759 1,735 1,742 84,900
2023/05/17 1,740 1,758 1,732 1,746 91,700
2023/05/16 1,736 1,739 1,720 1,739 67,900
2023/05/15 1,738 1,742 1,725 1,730 107,700
2023/05/12 1,726 1,746 1,708 1,738 202,900
2023/05/11 1,780 1,780 1,752 1,766 91,600
2023/05/10 1,785 1,790 1,774 1,777 58,700
2023/05/09 1,788 1,797 1,783 1,791 66,600
2023/05/08 1,773 1,806 1,773 1,785 96,800
2023/05/02 1,806 1,810 1,781 1,787 109,500
2023/05/01 1,820 1,821 1,788 1,812 160,800
2023/04/28 1,793 1,821 1,793 1,820 172,200
2023/04/27 1,780 1,794 1,768 1,790 71,900
2023/04/26 1,773 1,781 1,755 1,781 105,400
2023/04/25 1,779 1,788 1,769 1,773 75,800
2023/04/24 1,764 1,767 1,750 1,766 32,100
2023/04/21 1,763 1,768 1,753 1,763 52,100
2023/04/20 1,750 1,756 1,746 1,750 38,000
2023/04/19 1,746 1,752 1,742 1,750 47,600
2023/04/18 1,747 1,768 1,746 1,755 77,600
2023/04/17 1,745 1,747 1,729 1,734 54,700
2023/04/14 1,735 1,746 1,730 1,741 64,100
2023/04/13 1,720 1,731 1,718 1,729 52,900
2023/04/12 1,711 1,729 1,710 1,724 63,800
2023/04/11 1,695 1,702 1,681 1,702 81,200
2023/04/10 1,698 1,698 1,681 1,686 61,700
2023/04/07 1,681 1,688 1,678 1,683 25,200
2023/04/06 1,673 1,686 1,670 1,681 54,300
2023/04/05 1,726 1,726 1,687 1,692 80,400
2023/04/04 1,725 1,732 1,716 1,730 80,700
2023/04/03 1,714 1,724 1,712 1,724 87,400
2023/03/31 1,696 1,715 1,696 1,708 57,600
2023/03/30 1,675 1,693 1,672 1,693 65,100
2023/03/29 1,701 1,720 1,689 1,718 71,200
2023/03/28 1,715 1,715 1,694 1,694 43,700
2023/03/27 1,705 1,713 1,703 1,703 30,200
2023/03/24 1,680 1,700 1,678 1,696 46,700
2023/03/23 1,660 1,686 1,655 1,683 35,600
2023/03/22 1,697 1,697 1,666 1,668 38,600
2023/03/20 1,702 1,702 1,659 1,659 49,800
2023/03/17 1,706 1,710 1,697 1,710 40,000
2023/03/16 1,685 1,698 1,673 1,692 71,300
2023/03/15 1,691 1,715 1,691 1,706 103,700
2023/03/14 1,700 1,701 1,665 1,686 59,400
2023/03/13 1,725 1,725 1,702 1,717 69,300
2023/03/10 1,738 1,747 1,730 1,734 79,300
2023/03/09 1,727 1,749 1,727 1,748 57,900
2023/03/08 1,698 1,726 1,698 1,725 57,600
2023/03/07 1,715 1,715 1,698 1,702 48,900
2023/03/06 1,705 1,712 1,696 1,707 56,600
2023/03/03 1,695 1,709 1,695 1,705 57,100
2023/03/02 1,691 1,702 1,688 1,698 50,300
2023/03/01 1,681 1,699 1,681 1,691 68,100
2023/02/28 1,706 1,707 1,678 1,681 190,000
2023/02/27 1,681 1,705 1,681 1,702 64,300
2023/02/24 1,680 1,693 1,679 1,688 73,300
2023/02/22 1,658 1,679 1,658 1,674 46,800
2023/02/21 1,669 1,689 1,667 1,689 66,100
2023/02/20 1,653 1,666 1,653 1,658 47,100
2023/02/17 1,650 1,664 1,637 1,660 48,000
2023/02/16 1,669 1,672 1,640 1,655 103,300
2023/02/15 1,684 1,690 1,660 1,667 75,500
2023/02/14 1,653 1,680 1,653 1,680 90,700
2023/02/13 1,641 1,648 1,639 1,643 69,500
2023/02/10 1,616 1,636 1,615 1,634 103,700
2023/02/09 1,617 1,624 1,613 1,621 89,600
2023/02/08 1,619 1,620 1,613 1,617 43,500
2023/02/07 1,624 1,625 1,613 1,615 55,800
2023/02/06 1,620 1,626 1,615 1,621 64,600
2023/02/03 1,619 1,620 1,608 1,614 73,200
2023/02/02 1,621 1,630 1,612 1,619 84,100
2023/02/01 1,631 1,636 1,616 1,616 103,800
2023/01/31 1,623 1,633 1,618 1,626 133,200
2023/01/30 1,635 1,636 1,613 1,614 225,100
2023/01/27 1,627 1,642 1,605 1,617 464,500
2023/01/26 1,721 1,735 1,711 1,733 120,100
2023/01/25 1,704 1,713 1,697 1,704 43,200
2023/01/24 1,695 1,705 1,685 1,694 75,100
2023/01/23 1,674 1,691 1,674 1,678 101,600
2023/01/20 1,629 1,649 1,628 1,649 76,000
2023/01/19 1,634 1,638 1,624 1,627 46,100
2023/01/18 1,626 1,643 1,605 1,637 62,800
2023/01/17 1,626 1,631 1,616 1,626 52,100
2023/01/16 1,632 1,642 1,628 1,628 18,800
2023/01/13 1,640 1,654 1,632 1,633 37,300
2023/01/12 1,640 1,658 1,632 1,640 23,800
2023/01/11 1,638 1,651 1,633 1,640 28,900
2023/01/10 1,635 1,645 1,627 1,628 31,300
2023/01/06 1,640 1,642 1,622 1,623 53,600
2023/01/05 1,650 1,655 1,636 1,645 63,500
2023/01/04 1,681 1,681 1,651 1,651 59,000

このページの先頭へ