！決算発表予定日 2024/05/14
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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 13,735 (23/06/19) | 8,611 (24/02/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,620 (24/01/12) | 8,611 (24/02/29) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 9,074 | 9,099 | 8,856 | 8,990 | -109 | -1.2 | 158,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 8,860 | 9,190 | 8,860 | 9,099 | +267 | +3.0 | 168,900 |
| 4/17 | 9,350 | 9,350 | 8,797 | 8,832 | -453 | -4.9 | 232,500 |
| 4/16 | 9,204 | 9,419 | 9,101 | 9,285 | +19 | +0.2 | 136,800 |
| 4/15 | 9,262 | 9,309 | 9,152 | 9,266 | -84 | -0.9 | 87,400 |
| 4/12 | 9,329 | 9,545 | 9,329 | 9,350 | +87 | +0.9 | 156,000 |
| 4/11 | 9,030 | 9,289 | 9,001 | 9,263 | +197 | +2.2 | 167,500 |
| 4/10 | 9,339 | 9,391 | 9,056 | 9,066 | -273 | -2.9 | 173,600 |
| 4/9 | 9,346 | 9,465 | 9,195 | 9,339 | -134 | -1.4 | 193,900 |
| 4/8 | 9,604 | 9,604 | 9,458 | 9,473 | -147 | -1.5 | 136,000 |
| 4/5 | 9,200 | 9,624 | 9,200 | 9,620 | +320 | +3.4 | 207,200 |
| 4/4 | 9,361 | 9,432 | 9,268 | 9,300 | -46 | -0.5 | 122,700 |
| 4/3 | 9,303 | 9,387 | 9,259 | 9,346 | -162 | -1.7 | 152,300 |
| 4/2 | 9,620 | 9,650 | 9,442 | 9,508 | -225 | -2.3 | 175,700 |
| 4/1 | 9,911 | 9,950 | 9,713 | 9,733 | -131 | -1.3 | 129,900 |
| 3/29 | 9,604 | 9,916 | 9,604 | 9,864 | +260 | +2.7 | 204,300 |
| 3/28 | 9,739 | 9,795 | 9,600 | 9,604 | -160 | -1.6 | 134,800 |
| 3/27 | 9,720 | 9,806 | 9,667 | 9,764 | +84 | +0.9 | 189,000 |
| 3/26 | 9,580 | 9,779 | 9,554 | 9,680 | +25 | +0.3 | 110,900 |
| 3/25 | 9,865 | 9,922 | 9,655 | 9,655 | -345 | -3.5 | 228,500 |
| 3/22 | 9,862 | 10,045 | 9,800 | 10,000 | +140 | +1.4 | 125,100 |
| 3/21 | 9,988 | 10,000 | 9,740 | 9,860 | -54 | -0.5 | 192,700 |
| 3/19 | 9,999 | 10,060 | 9,847 | 9,914 | -56 | -0.6 | 175,800 |
| 3/18 | 9,777 | 9,985 | 9,737 | 9,970 | +181 | +1.9 | 148,100 |
| 3/15 | 9,860 | 9,926 | 9,702 | 9,789 | -143 | -1.4 | 174,100 |
| 3/14 | 9,931 | 10,040 | 9,831 | 9,932 | -18 | -0.2 | 181,900 |
| 3/13 | 9,990 | 10,095 | 9,784 | 9,950 | +100 | +1.0 | 259,400 |
| 3/12 | 9,666 | 9,867 | 9,552 | 9,850 | +122 | +1.3 | 175,400 |
| 3/11 | 9,680 | 9,859 | 9,546 | 9,728 | +45 | +0.5 | 167,000 |
| 3/8 | 9,723 | 9,883 | 9,637 | 9,683 | -42 | -0.4 | 294,900 |
| 3/7 | 9,540 | 9,865 | 9,450 | 9,725 | +295 | +3.1 | 536,100 |
▶︎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