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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,370 | 3,420 | 3,360 | 3,395 | 43,900 |
| 2025/06/12 | 3,380 | 3,385 | 3,320 | 3,370 | 83,200 |
| 2025/06/11 | 3,385 | 3,460 | 3,355 | 3,400 | 79,100 |
| 2025/06/10 | 3,570 | 3,575 | 3,405 | 3,415 | 98,100 |
| 2025/06/09 | 3,615 | 3,655 | 3,580 | 3,590 | 79,600 |
| 2025/06/06 | 3,600 | 3,630 | 3,545 | 3,615 | 64,500 |
| 2025/06/05 | 3,625 | 3,655 | 3,505 | 3,605 | 68,900 |
| 2025/06/04 | 3,630 | 3,695 | 3,595 | 3,665 | 56,100 |
| 2025/06/03 | 3,600 | 3,650 | 3,545 | 3,630 | 45,300 |
| 2025/06/02 | 3,510 | 3,625 | 3,485 | 3,600 | 51,100 |
| 2025/05/30 | 3,415 | 3,620 | 3,415 | 3,525 | 68,900 |
| 2025/05/29 | 3,385 | 3,480 | 3,385 | 3,455 | 59,200 |
| 2025/05/28 | 3,395 | 3,395 | 3,325 | 3,380 | 31,000 |
| 2025/05/27 | 3,370 | 3,390 | 3,340 | 3,355 | 21,800 |
| 2025/05/26 | 3,355 | 3,420 | 3,350 | 3,370 | 22,100 |
| 2025/05/23 | 3,415 | 3,465 | 3,355 | 3,355 | 28,800 |
| 2025/05/22 | 3,375 | 3,420 | 3,365 | 3,415 | 20,400 |
| 2025/05/21 | 3,380 | 3,420 | 3,360 | 3,410 | 27,300 |
| 2025/05/20 | 3,370 | 3,440 | 3,330 | 3,410 | 43,000 |
| 2025/05/19 | 3,370 | 3,435 | 3,360 | 3,390 | 36,500 |
| 2025/05/16 | 3,355 | 3,415 | 3,320 | 3,380 | 26,800 |
| 2025/05/15 | 3,430 | 3,450 | 3,295 | 3,360 | 55,700 |
| 2025/05/14 | 3,290 | 3,330 | 3,190 | 3,290 | 33,600 |
| 2025/05/13 | 3,330 | 3,335 | 3,285 | 3,310 | 19,500 |
| 2025/05/12 | 3,330 | 3,380 | 3,295 | 3,310 | 26,000 |
| 2025/05/09 | 3,365 | 3,400 | 3,290 | 3,330 | 63,900 |
| 2025/05/08 | 3,315 | 3,345 | 3,300 | 3,320 | 22,900 |
| 2025/05/07 | 3,285 | 3,345 | 3,270 | 3,295 | 29,700 |
| 2025/05/02 | 3,275 | 3,305 | 3,255 | 3,285 | 32,400 |
| 2025/05/01 | 3,285 | 3,325 | 3,250 | 3,285 | 31,200 |
| 2025/04/30 | 3,275 | 3,300 | 3,230 | 3,275 | 38,400 |
| 2025/04/28 | 3,300 | 3,345 | 3,275 | 3,285 | 32,200 |
| 2025/04/25 | 3,275 | 3,315 | 3,270 | 3,300 | 26,400 |
| 2025/04/24 | 3,385 | 3,385 | 3,290 | 3,300 | 37,000 |
| 2025/04/23 | 3,450 | 3,450 | 3,380 | 3,385 | 29,700 |
| 2025/04/22 | 3,435 | 3,465 | 3,420 | 3,425 | 24,400 |
| 2025/04/21 | 3,445 | 3,490 | 3,415 | 3,435 | 36,100 |
| 2025/04/18 | 3,355 | 3,470 | 3,355 | 3,440 | 32,900 |
| 2025/04/17 | 3,305 | 3,360 | 3,300 | 3,350 | 16,200 |
| 2025/04/16 | 3,295 | 3,335 | 3,290 | 3,335 | 17,900 |
| 2025/04/15 | 3,335 | 3,335 | 3,285 | 3,305 | 14,300 |
| 2025/04/14 | 3,295 | 3,340 | 3,220 | 3,315 | 49,600 |
| 2025/04/11 | 3,205 | 3,270 | 3,135 | 3,270 | 31,600 |
| 2025/04/10 | 3,245 | 3,290 | 3,180 | 3,275 | 51,700 |
| 2025/04/09 | 2,974 | 3,155 | 2,974 | 3,105 | 53,200 |
| 2025/04/08 | 2,947 | 3,045 | 2,925 | 3,040 | 31,200 |
| 2025/04/07 | 2,881 | 2,960 | 2,858 | 2,897 | 135,400 |
| 2025/04/04 | 2,927 | 2,969 | 2,875 | 2,920 | 79,800 |
| 2025/04/03 | 2,925 | 2,998 | 2,925 | 2,977 | 36,000 |
| 2025/04/02 | 3,080 | 3,120 | 3,015 | 3,045 | 27,600 |
| 2025/04/01 | 3,135 | 3,140 | 3,060 | 3,080 | 21,700 |
| 2025/03/31 | 3,175 | 3,175 | 3,070 | 3,105 | 36,700 |
| 2025/03/28 | 3,170 | 3,195 | 3,110 | 3,180 | 29,800 |
| 2025/03/27 | 3,095 | 3,200 | 3,085 | 3,180 | 58,700 |
| 2025/03/26 | 3,230 | 3,230 | 3,140 | 3,140 | 42,300 |
| 2025/03/25 | 3,195 | 3,230 | 3,170 | 3,195 | 21,100 |
| 2025/03/24 | 3,205 | 3,225 | 3,165 | 3,205 | 26,600 |
| 2025/03/21 | 3,185 | 3,200 | 3,150 | 3,180 | 25,200 |
| 2025/03/19 | 3,115 | 3,200 | 3,095 | 3,200 | 27,300 |
| 2025/03/18 | 3,105 | 3,180 | 3,105 | 3,135 | 36,300 |
| 2025/03/17 | 3,075 | 3,115 | 3,075 | 3,090 | 15,200 |
| 2025/03/14 | 3,120 | 3,140 | 3,065 | 3,075 | 29,700 |
| 2025/03/13 | 3,090 | 3,160 | 3,080 | 3,140 | 24,800 |
| 2025/03/12 | 3,100 | 3,135 | 3,045 | 3,080 | 34,000 |
| 2025/03/11 | 3,125 | 3,125 | 3,080 | 3,100 | 18,100 |
| 2025/03/10 | 3,185 | 3,185 | 3,105 | 3,150 | 22,400 |
| 2025/03/07 | 3,195 | 3,195 | 3,150 | 3,180 | 22,200 |
| 2025/03/06 | 3,175 | 3,245 | 3,085 | 3,210 | 22,500 |
| 2025/03/05 | 3,195 | 3,200 | 3,155 | 3,180 | 17,600 |
| 2025/03/04 | 3,210 | 3,245 | 3,165 | 3,195 | 15,200 |
| 2025/03/03 | 3,170 | 3,240 | 3,145 | 3,195 | 35,000 |
| 2025/02/28 | 3,135 | 3,165 | 3,105 | 3,105 | 27,300 |
| 2025/02/27 | 3,120 | 3,130 | 3,060 | 3,130 | 26,500 |
| 2025/02/26 | 3,040 | 3,085 | 3,040 | 3,085 | 21,200 |
| 2025/02/25 | 3,035 | 3,045 | 2,997 | 3,020 | 25,200 |
| 2025/02/21 | 3,035 | 3,090 | 3,035 | 3,090 | 21,600 |
| 2025/02/20 | 3,035 | 3,110 | 3,005 | 3,040 | 29,000 |
| 2025/02/19 | 3,045 | 3,165 | 3,045 | 3,070 | 30,100 |
| 2025/02/18 | 3,015 | 3,055 | 2,977 | 3,055 | 35,100 |
| 2025/02/17 | 3,065 | 3,065 | 3,020 | 3,030 | 12,000 |
| 2025/02/14 | 3,095 | 3,135 | 3,030 | 3,055 | 32,400 |
| 2025/02/13 | 3,035 | 3,055 | 3,015 | 3,050 | 26,000 |
| 2025/02/12 | 2,967 | 3,085 | 2,967 | 3,035 | 42,000 |
| 2025/02/10 | 2,985 | 2,993 | 2,956 | 2,965 | 30,000 |
| 2025/02/07 | 3,030 | 3,030 | 2,953 | 2,978 | 56,200 |
| 2025/02/06 | 2,956 | 3,035 | 2,951 | 2,980 | 49,300 |
| 2025/02/05 | 3,050 | 3,080 | 2,965 | 2,970 | 113,200 |
| 2025/02/04 | 3,130 | 3,135 | 3,050 | 3,050 | 38,800 |
| 2025/02/03 | 3,155 | 3,265 | 3,060 | 3,070 | 69,700 |
| 2025/01/31 | 3,140 | 3,175 | 3,060 | 3,095 | 80,800 |
| 2025/01/30 | 3,225 | 3,240 | 3,135 | 3,165 | 72,000 |
| 2025/01/29 | 3,030 | 3,265 | 3,030 | 3,255 | 134,000 |
| 2025/01/28 | 2,860 | 2,998 | 2,854 | 2,985 | 80,800 |
| 2025/01/27 | 2,797 | 2,820 | 2,761 | 2,820 | 23,300 |
| 2025/01/24 | 2,815 | 2,838 | 2,780 | 2,795 | 29,300 |
| 2025/01/23 | 2,818 | 2,822 | 2,751 | 2,789 | 33,100 |
| 2025/01/22 | 2,888 | 2,900 | 2,834 | 2,834 | 15,000 |
| 2025/01/21 | 2,867 | 2,885 | 2,853 | 2,870 | 17,200 |
| 2025/01/20 | 2,849 | 2,898 | 2,849 | 2,867 | 12,100 |
| 2025/01/17 | 2,905 | 2,905 | 2,844 | 2,847 | 20,500 |
| 2025/01/16 | 2,890 | 2,899 | 2,857 | 2,889 | 21,900 |
| 2025/01/15 | 2,855 | 2,881 | 2,851 | 2,879 | 16,900 |
| 2025/01/14 | 2,869 | 2,892 | 2,844 | 2,863 | 19,500 |
| 2025/01/10 | 2,902 | 2,903 | 2,869 | 2,879 | 27,300 |
| 2025/01/09 | 2,904 | 2,949 | 2,890 | 2,911 | 24,000 |
| 2025/01/08 | 3,015 | 3,015 | 2,895 | 2,904 | 46,800 |
| 2025/01/07 | 3,065 | 3,080 | 3,000 | 3,015 | 32,000 |
| 2025/01/06 | 3,125 | 3,155 | 3,045 | 3,065 | 33,900 |