！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 9,447 | 9,447 | 9,277 | 9,351 | +54 | +0.6 | 99,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 8,883 | 9,479 | 8,874 | 9,430 | +598 | +6.8 | 346,300 |
| 3/5 | 8,812 | 8,886 | 8,757 | 8,832 | -59 | -0.7 | 108,500 |
| 3/4 | 8,999 | 9,146 | 8,874 | 8,891 | -11 | -0.1 | 291,200 |
| 3/1 | 8,706 | 9,014 | 8,690 | 8,902 | +224 | +2.6 | 238,700 |
| 2/29 | 8,845 | 8,902 | 8,611 | 8,678 | -217 | -2.4 | 269,100 |
| 2/28 | 8,947 | 9,008 | 8,889 | 8,895 | -12 | -0.1 | 184,900 |
| 2/27 | 8,950 | 8,985 | 8,856 | 8,907 | -138 | -1.5 | 254,100 |
| 2/26 | 8,859 | 9,046 | 8,714 | 9,045 | +248 | +2.8 | 261,900 |
| 2/22 | 8,971 | 8,981 | 8,731 | 8,797 | -178 | -2.0 | 223,300 |
| 2/21 | 8,886 | 9,038 | 8,818 | 8,975 | +58 | +0.7 | 166,600 |
| 2/20 | 9,067 | 9,081 | 8,830 | 8,917 | -140 | -1.6 | 178,500 |
| 2/19 | 8,883 | 9,062 | 8,883 | 9,057 | +122 | +1.4 | 171,900 |
| 2/16 | 8,810 | 8,969 | 8,733 | 8,935 | +258 | +3.0 | 298,600 |
| 2/15 | 8,982 | 9,015 | 8,627 | 8,677 | -360 | -4.0 | 347,100 |
| 2/14 | 9,131 | 9,154 | 8,938 | 9,037 | -169 | -1.8 | 281,400 |
| 2/13 | 9,153 | 9,210 | 9,051 | 9,206 | +138 | +1.5 | 238,800 |
| 2/9 | 9,177 | 9,232 | 8,992 | 9,068 | -194 | -2.1 | 290,400 |
| 2/8 | 9,346 | 9,494 | 9,186 | 9,262 | -165 | -1.8 | 360,200 |
| 2/7 | 9,075 | 9,510 | 8,998 | 9,427 | -374 | -3.8 | 957,900 |
| 2/6 | 9,872 | 9,952 | 9,601 | 9,801 | -86 | -0.9 | 304,100 |
| 2/5 | 9,884 | 9,984 | 9,795 | 9,887 | +113 | +1.2 | 268,200 |
| 2/2 | 9,802 | 9,959 | 9,773 | 9,774 | -46 | -0.5 | 204,000 |
▶︎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