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
2020/01/17 7,640.0 7,650.0 7,410.0 7,440.0 245,900
2020/01/16 7,940.0 7,950.0 7,600.0 7,640.0 299,300
2020/01/15 8,000.0 8,000.0 7,880.0 7,910.0 101,700
2020/01/14 8,040.0 8,100.0 7,930.0 8,040.0 212,800
2020/01/10 8,110.0 8,230.0 7,900.0 7,900.0 176,700
2020/01/09 8,060.0 8,130.0 7,980.0 8,090.0 151,300
2020/01/08 7,960.0 8,040.0 7,730.0 7,950.0 231,100
2020/01/07 7,900.0 8,230.0 7,880.0 8,100.0 217,000
2020/01/06 7,810.0 7,920.0 7,780.0 7,800.0 171,100
2019/12/30 8,150.0 8,150.0 8,000.0 8,020.0 78,200
2019/12/27 8,180.0 8,320.0 8,140.0 8,140.0 131,100
2019/12/26 7,900.0 8,070.0 7,840.0 8,070.0 118,300
2019/12/25 7,990.0 8,000.0 7,900.0 7,900.0 76,400
2019/12/24 7,940.0 8,030.0 7,940.0 7,990.0 82,800
2019/12/23 7,990.0 8,130.0 7,970.0 8,000.0 105,900
2019/12/20 7,870.0 7,990.0 7,820.0 7,950.0 130,200
2019/12/19 8,000.0 8,060.0 7,840.0 7,870.0 98,800
2019/12/18 8,130.0 8,130.0 7,910.0 8,000.0 129,500
2019/12/17 8,120.0 8,150.0 8,000.0 8,150.0 114,700
2019/12/16 7,940.0 8,190.0 7,940.0 8,080.0 147,200
2019/12/13 8,170.0 8,180.0 7,900.0 7,940.0 195,400
2019/12/12 8,270.0 8,270.0 8,040.0 8,040.0 174,400
2019/12/11 8,410.0 8,460.0 8,250.0 8,290.0 164,800
2019/12/10 8,230.0 8,470.0 8,230.0 8,360.0 272,000
2019/12/09 7,950.0 8,340.0 7,910.0 8,250.0 469,600
2019/12/06 7,650.0 7,780.0 7,600.0 7,710.0 255,000
2019/12/05 7,650.0 7,690.0 7,480.0 7,540.0 149,000
2019/12/04 7,790.0 7,790.0 7,560.0 7,590.0 211,500
2019/12/03 7,860.0 7,940.0 7,820.0 7,880.0 128,100
2019/12/02 7,900.0 7,950.0 7,870.0 7,940.0 110,000
2019/11/29 7,910.0 7,970.0 7,850.0 7,910.0 168,900
2019/11/28 8,030.0 8,080.0 7,790.0 7,870.0 167,900
2019/11/27 7,840.0 7,980.0 7,770.0 7,950.0 238,200
2019/11/26 7,580.0 7,800.0 7,540.0 7,770.0 283,100
2019/11/25 7,500.0 7,530.0 7,440.0 7,520.0 94,500
2019/11/22 7,540.0 7,590.0 7,470.0 7,490.0 121,500
2019/11/21 7,400.0 7,560.0 7,310.0 7,540.0 164,100
2019/11/20 7,400.0 7,490.0 7,390.0 7,460.0 102,500
2019/11/19 7,560.0 7,630.0 7,390.0 7,440.0 157,500
2019/11/18 7,520.0 7,550.0 7,410.0 7,470.0 134,200
2019/11/15 7,440.0 7,600.0 7,400.0 7,490.0 163,600
2019/11/14 7,720.0 7,720.0 7,310.0 7,320.0 409,600
2019/11/13 7,680.0 7,800.0 7,620.0 7,780.0 210,900
2019/11/12 7,620.0 7,720.0 7,570.0 7,680.0 221,200
2019/11/11 7,680.0 7,760.0 7,590.0 7,680.0 167,500
2019/11/08 7,800.0 7,810.0 7,610.0 7,640.0 273,000
2019/11/07 8,020.0 8,020.0 7,560.0 7,780.0 461,100
2019/11/06 8,500.0 8,620.0 7,680.0 7,870.0 1,090,500
2019/11/05 8,390.0 8,430.0 8,160.0 8,380.0 239,000
2019/11/01 8,230.0 8,290.0 8,160.0 8,270.0 145,800