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
8,353
円
(14:32)
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 | 8,384 | 8,172 | 8,351 | +102 | +1.2 | 82,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 7,848 | 7,912 | 7,777 | 7,888 | +74 | +1.0 | 128,500 |
| 9/18 | 7,975 | 8,108 | 7,735 | 7,814 | -149 | -1.9 | 181,600 |
| 9/17 | 7,751 | 7,987 | 7,728 | 7,963 | +228 | +3.0 | 200,600 |
| 9/13 | 7,744 | 7,848 | 7,687 | 7,735 | -75 | -1.0 | 141,500 |
| 9/12 | 7,772 | 7,995 | 7,750 | 7,810 | +74 | +1.0 | 130,700 |
| 9/11 | 7,950 | 7,975 | 7,691 | 7,736 | -224 | -2.8 | 134,400 |
| 9/10 | 8,121 | 8,193 | 7,948 | 7,960 | -150 | -1.9 | 175,800 |
| 9/9 | 8,100 | 8,164 | 8,055 | 8,110 | -204 | -2.5 | 87,900 |
| 9/6 | 8,546 | 8,573 | 8,260 | 8,314 | -128 | -1.5 | 95,100 |
| 9/5 | 8,534 | 8,670 | 8,432 | 8,442 | -239 | -2.8 | 90,200 |
| 9/4 | 8,644 | 8,818 | 8,644 | 8,681 | -113 | -1.3 | 77,300 |
| 9/3 | 8,848 | 8,950 | 8,744 | 8,794 | -25 | -0.3 | 79,400 |
| 9/2 | 8,997 | 9,010 | 8,762 | 8,819 | -178 | -2.0 | 98,300 |
| 8/30 | 9,029 | 9,143 | 8,930 | 8,997 | -82 | -0.9 | 71,700 |
| 8/29 | 9,076 | 9,109 | 8,980 | 9,079 | -9 | -0.1 | 57,500 |
| 8/28 | 9,050 | 9,135 | 9,002 | 9,088 | -18 | -0.2 | 45,100 |
| 8/27 | 9,081 | 9,113 | 9,001 | 9,106 | +25 | +0.3 | 53,500 |
| 8/26 | 9,010 | 9,088 | 8,918 | 9,081 | +151 | +1.7 | 58,900 |
| 8/23 | 8,905 | 9,034 | 8,905 | 8,930 | -125 | -1.4 | 77,300 |
| 8/22 | 8,900 | 9,270 | 8,855 | 9,055 | +335 | +3.8 | 225,800 |
| 8/21 | 8,669 | 8,772 | 8,567 | 8,720 | +51 | +0.6 | 83,400 |
| 8/20 | 8,279 | 8,788 | 8,269 | 8,669 | +400 | +4.8 | 174,700 |
| 8/19 | 8,213 | 8,316 | 8,211 | 8,269 | -81 | -1.0 | 93,600 |
| 8/16 | 8,449 | 8,449 | 8,253 | 8,350 | +18 | +0.2 | 147,800 |
| 8/15 | 8,346 | 8,448 | 8,254 | 8,332 | +98 | +1.2 | 150,700 |
| 8/14 | 8,285 | 8,300 | 8,144 | 8,234 | -168 | -2.0 | 241,100 |
| 8/13 | 8,362 | 8,415 | 8,219 | 8,402 | +33 | +0.4 | 129,300 |
| 8/9 | 8,483 | 8,623 | 8,208 | 8,369 | -57 | -0.7 | 176,900 |
| 8/8 | 8,569 | 8,730 | 8,396 | 8,426 | -316 | -3.6 | 230,100 |
| 8/7 | 9,293 | 9,300 | 8,629 | 8,742 | 0 | 0.0 | 287,300 |
▶︎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
