ゴールドウイン(8111) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/04/06 5,520.0 5,800.0 5,380.0 5,770.0 209,700
2020/04/03 5,550.0 5,780.0 5,500.0 5,530.0 144,100
2020/04/02 5,680.0 5,760.0 5,540.0 5,600.0 204,200
2020/04/01 5,930.0 5,980.0 5,600.0 5,680.0 266,400
2020/03/31 6,240.0 6,240.0 5,970.0 6,020.0 337,700
2020/03/30 5,970.0 6,250.0 5,930.0 6,250.0 257,700
2020/03/27 6,240.0 6,270.0 5,980.0 6,070.0 509,800
2020/03/26 6,340.0 6,520.0 6,070.0 6,140.0 492,600
2020/03/25 6,660.0 6,670.0 6,330.0 6,420.0 466,900
2020/03/24 6,640.0 6,730.0 6,350.0 6,560.0 320,800
2020/03/23 6,940.0 7,110.0 6,080.0 6,440.0 723,300
2020/03/19 7,250.0 7,750.0 6,950.0 6,970.0 723,600
2020/03/18 6,690.0 7,360.0 6,690.0 6,970.0 604,200
2020/03/17 5,750.0 6,690.0 5,740.0 6,650.0 384,200
2020/03/16 5,980.0 6,180.0 5,900.0 5,990.0 255,900
2020/03/13 5,760.0 6,010.0 5,510.0 5,920.0 425,900
2020/03/12 6,440.0 6,490.0 6,230.0 6,260.0 431,200
2020/03/11 6,630.0 6,800.0 6,620.0 6,630.0 260,900
2020/03/10 6,420.0 6,700.0 6,100.0 6,630.0 387,400
2020/03/09 6,560.0 6,630.0 6,430.0 6,560.0 392,100
2020/03/06 6,820.0 6,860.0 6,710.0 6,750.0 150,400
2020/03/05 6,950.0 6,960.0 6,840.0 6,920.0 152,300
2020/03/04 6,550.0 6,920.0 6,550.0 6,820.0 211,300
2020/03/03 7,010.0 7,030.0 6,640.0 6,640.0 209,900
2020/03/02 6,480.0 6,880.0 6,480.0 6,760.0 315,000
2020/02/28 6,720.0 6,770.0 6,550.0 6,580.0 524,400
2020/02/27 7,000.0 7,090.0 6,890.0 6,910.0 277,400
2020/02/26 6,900.0 7,000.0 6,880.0 6,950.0 285,100
2020/02/25 6,650.0 6,980.0 6,640.0 6,920.0 339,700
2020/02/21 7,130.0 7,270.0 7,110.0 7,150.0 171,900
2020/02/20 7,250.0 7,300.0 7,140.0 7,170.0 171,100
2020/02/19 7,200.0 7,320.0 7,180.0 7,230.0 171,200
2020/02/18 7,210.0 7,230.0 7,100.0 7,160.0 188,000
2020/02/17 7,230.0 7,240.0 7,130.0 7,200.0 144,700
2020/02/14 7,230.0 7,350.0 7,170.0 7,310.0 161,900
2020/02/13 7,400.0 7,490.0 7,280.0 7,350.0 243,700
2020/02/12 7,100.0 7,430.0 7,080.0 7,380.0 491,200
2020/02/10 7,100.0 7,250.0 7,000.0 7,080.0 536,000
2020/02/07 6,860.0 6,860.0 6,620.0 6,650.0 321,800
2020/02/06 6,810.0 6,820.0 6,730.0 6,790.0 245,300
2020/02/05 6,750.0 6,840.0 6,640.0 6,650.0 212,000
2020/02/04 6,580.0 6,700.0 6,510.0 6,680.0 152,500
2020/02/03 6,550.0 6,630.0 6,490.0 6,540.0 322,200
2020/01/31 6,660.0 6,790.0 6,660.0 6,720.0 190,500
2020/01/30 6,770.0 6,870.0 6,630.0 6,690.0 231,600
2020/01/29 6,710.0 6,790.0 6,660.0 6,750.0 163,300
2020/01/28 6,630.0 6,820.0 6,620.0 6,710.0 244,400
2020/01/27 6,700.0 6,770.0 6,640.0 6,660.0 221,900
2020/01/24 7,030.0 7,030.0 6,920.0 6,930.0 183,300
2020/01/23 7,160.0 7,220.0 7,080.0 7,090.0 123,900