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
8,285.1
円
(11:26)
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 | 8,300 | 8,172 | 8,268 | +19 | +0.2 | 52,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 7,844 | 7,869 | 7,695 | 7,750 | -55 | -0.7 | 114,500 |
| 11/1 | 7,900 | 7,998 | 7,774 | 7,805 | -153 | -1.9 | 90,800 |
| 10/31 | 7,980 | 8,010 | 7,914 | 7,958 | -28 | -0.4 | 73,300 |
| 10/30 | 8,063 | 8,079 | 7,933 | 7,986 | -10 | -0.1 | 164,200 |
| 10/29 | 7,932 | 8,026 | 7,920 | 7,996 | +64 | +0.8 | 79,900 |
| 10/28 | 7,920 | 8,001 | 7,850 | 7,932 | +27 | +0.3 | 60,900 |
| 10/25 | 8,098 | 8,098 | 7,870 | 7,905 | -95 | -1.2 | 68,500 |
| 10/24 | 8,080 | 8,105 | 7,990 | 8,000 | -121 | -1.5 | 92,000 |
| 10/23 | 8,260 | 8,312 | 8,118 | 8,121 | -129 | -1.6 | 53,200 |
| 10/22 | 8,469 | 8,485 | 8,243 | 8,250 | -172 | -2.0 | 75,200 |
| 10/21 | 8,419 | 8,450 | 8,344 | 8,422 | +70 | +0.8 | 77,800 |
| 10/18 | 8,357 | 8,550 | 8,305 | 8,352 | -5 | -0.1 | 135,300 |
| 10/17 | 8,420 | 8,446 | 8,258 | 8,357 | -73 | -0.9 | 109,000 |
| 10/16 | 8,526 | 8,542 | 8,244 | 8,430 | -234 | -2.7 | 155,000 |
| 10/15 | 8,500 | 8,669 | 8,437 | 8,664 | +245 | +2.9 | 134,600 |
| 10/11 | 8,375 | 8,445 | 8,333 | 8,419 | +21 | +0.3 | 63,100 |
| 10/10 | 8,564 | 8,564 | 8,321 | 8,398 | -172 | -2.0 | 116,300 |
| 10/9 | 8,432 | 8,640 | 8,432 | 8,570 | +156 | +1.9 | 75,700 |
| 10/8 | 8,580 | 8,744 | 8,397 | 8,414 | -262 | -3.0 | 121,000 |
| 10/7 | 8,618 | 8,728 | 8,567 | 8,676 | +125 | +1.5 | 121,800 |
| 10/4 | 8,521 | 8,580 | 8,473 | 8,551 | +13 | +0.2 | 60,000 |
| 10/3 | 8,599 | 8,649 | 8,468 | 8,538 | +73 | +0.9 | 122,600 |
| 10/2 | 8,545 | 8,590 | 8,417 | 8,465 | -73 | -0.9 | 139,800 |
| 10/1 | 8,278 | 8,538 | 8,200 | 8,538 | +260 | +3.1 | 163,100 |
| 9/30 | 8,120 | 8,420 | 8,103 | 8,278 | -41 | -0.5 | 163,900 |
| 9/27 | 8,146 | 8,340 | 8,065 | 8,319 | +173 | +2.1 | 151,200 |
| 9/26 | 7,889 | 8,169 | 7,851 | 8,146 | +286 | +3.6 | 174,900 |
| 9/25 | 7,780 | 7,869 | 7,751 | 7,860 | +80 | +1.0 | 93,900 |
| 9/24 | 7,950 | 7,982 | 7,780 | 7,780 | -137 | -1.7 | 94,000 |
| 9/20 | 7,932 | 7,978 | 7,889 | 7,917 | +29 | +0.4 | 164,800 |
▶︎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
