8111東証P貸借
業種 繊維製品
ゴールドウイン 株価時系列データ
PTS
8,219.9
円
(10:01)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 10,990 (23/12/20) | 7,687 (24/09/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,620 (24/01/12) | 7,687 (24/09/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 8,249 | 8,277 | 8,172 | 8,229 | -20 | -0.2 | 30,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 8,252 | 8,448 | 8,220 | 8,249 | +1 | +0.0 | 147,700 |
| 12/16 | 8,532 | 8,590 | 8,248 | 8,248 | -282 | -3.3 | 142,100 |
| 12/13 | 8,623 | 8,734 | 8,483 | 8,530 | -172 | -2.0 | 143,100 |
| 12/12 | 8,914 | 8,940 | 8,701 | 8,702 | -154 | -1.7 | 116,800 |
| 12/11 | 8,810 | 8,860 | 8,671 | 8,856 | +21 | +0.2 | 132,800 |
| 12/10 | 8,720 | 8,878 | 8,672 | 8,835 | +236 | +2.7 | 168,300 |
| 12/9 | 8,550 | 8,631 | 8,520 | 8,599 | +58 | +0.7 | 107,600 |
| 12/6 | 8,620 | 8,683 | 8,501 | 8,541 | -78 | -0.9 | 119,500 |
| 12/5 | 8,880 | 8,881 | 8,570 | 8,619 | -247 | -2.8 | 120,900 |
| 12/4 | 8,800 | 8,958 | 8,800 | 8,866 | +37 | +0.4 | 81,800 |
| 12/3 | 8,901 | 8,979 | 8,810 | 8,829 | -6 | -0.1 | 109,700 |
| 12/2 | 8,886 | 8,898 | 8,782 | 8,835 | -55 | -0.6 | 100,400 |
| 11/29 | 8,769 | 8,920 | 8,760 | 8,890 | +42 | +0.5 | 101,800 |
| 11/28 | 8,799 | 8,887 | 8,681 | 8,848 | +51 | +0.6 | 129,200 |
| 11/27 | 8,739 | 8,797 | 8,547 | 8,797 | +93 | +1.1 | 117,100 |
| 11/26 | 8,491 | 8,727 | 8,491 | 8,704 | +194 | +2.3 | 140,000 |
| 11/25 | 8,650 | 8,699 | 8,493 | 8,510 | -36 | -0.4 | 96,800 |
| 11/22 | 8,462 | 8,590 | 8,416 | 8,546 | +41 | +0.5 | 111,500 |
| 11/21 | 8,370 | 8,578 | 8,370 | 8,505 | +90 | +1.1 | 97,200 |
| 11/20 | 8,360 | 8,467 | 8,329 | 8,415 | +8 | +0.1 | 86,000 |
| 11/19 | 8,320 | 8,505 | 8,311 | 8,407 | +37 | +0.4 | 99,900 |
| 11/18 | 8,264 | 8,447 | 8,250 | 8,370 | +51 | +0.6 | 72,500 |
| 11/15 | 8,460 | 8,588 | 8,318 | 8,319 | -121 | -1.4 | 121,500 |
| 11/14 | 8,700 | 8,700 | 8,433 | 8,440 | -43 | -0.5 | 121,900 |
| 11/13 | 8,637 | 8,760 | 8,455 | 8,483 | -270 | -3.1 | 196,500 |
| 11/12 | 8,836 | 8,950 | 8,671 | 8,753 | -43 | -0.5 | 177,100 |
| 11/11 | 8,746 | 8,910 | 8,685 | 8,796 | -14 | -0.2 | 214,100 |
| 11/8 | 9,050 | 9,066 | 8,810 | 8,810 | -3 | +0.0 | 273,200 |
| 11/7 | 8,093 | 8,819 | 7,875 | 8,813 | +984 | +12.6 | 701,000 |
| 11/6 | 7,789 | 7,931 | 7,789 | 7,829 | +79 | +1.0 | 160,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
