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 | 8,342 | +93 | +1.1 | 109,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/24 | 8,581 | 8,659 | 8,508 | 8,631 | +54 | +0.6 | 87,800 |
| 6/21 | 8,532 | 8,674 | 8,480 | 8,577 | +70 | +0.8 | 155,900 |
| 6/20 | 8,373 | 8,526 | 8,350 | 8,507 | +20 | +0.2 | 96,400 |
| 6/19 | 8,670 | 8,670 | 8,441 | 8,487 | -163 | -1.9 | 161,700 |
| 6/18 | 8,678 | 8,749 | 8,635 | 8,650 | +105 | +1.2 | 77,500 |
| 6/17 | 8,574 | 8,632 | 8,488 | 8,545 | -166 | -1.9 | 143,900 |
| 6/14 | 8,459 | 8,741 | 8,450 | 8,711 | +236 | +2.8 | 156,600 |
| 6/13 | 8,600 | 8,662 | 8,475 | 8,475 | -135 | -1.6 | 76,500 |
| 6/12 | 8,696 | 8,699 | 8,536 | 8,610 | -86 | -1.0 | 68,100 |
| 6/11 | 8,531 | 8,713 | 8,505 | 8,696 | +165 | +1.9 | 119,000 |
| 6/10 | 8,585 | 8,687 | 8,488 | 8,531 | -165 | -1.9 | 85,200 |
| 6/7 | 8,634 | 8,744 | 8,580 | 8,696 | +38 | +0.4 | 102,200 |
| 6/6 | 8,526 | 8,658 | 8,451 | 8,658 | +58 | +0.7 | 140,200 |
| 6/5 | 8,443 | 8,755 | 8,340 | 8,600 | +259 | +3.1 | 309,700 |
| 6/4 | 8,140 | 8,359 | 8,130 | 8,341 | +61 | +0.7 | 95,000 |
| 6/3 | 8,297 | 8,334 | 8,190 | 8,280 | +106 | +1.3 | 135,900 |
| 5/31 | 8,156 | 8,330 | 8,122 | 8,174 | -12 | -0.2 | 197,500 |
| 5/30 | 7,939 | 8,238 | 7,925 | 8,186 | +224 | +2.8 | 209,200 |
| 5/29 | 8,071 | 8,188 | 7,962 | 7,962 | -56 | -0.7 | 189,100 |
| 5/28 | 8,138 | 8,165 | 7,971 | 8,018 | -93 | -1.2 | 129,400 |
| 5/27 | 8,219 | 8,219 | 8,015 | 8,111 | -108 | -1.3 | 135,100 |
| 5/24 | 8,182 | 8,260 | 8,142 | 8,219 | -23 | -0.3 | 102,400 |
| 5/23 | 8,143 | 8,242 | 8,099 | 8,242 | +112 | +1.4 | 99,700 |
| 5/22 | 8,226 | 8,237 | 8,047 | 8,130 | -137 | -1.7 | 140,500 |
| 5/21 | 8,223 | 8,339 | 8,145 | 8,267 | +44 | +0.5 | 150,000 |
| 5/20 | 8,215 | 8,285 | 8,033 | 8,223 | +194 | +2.4 | 180,800 |
| 5/17 | 8,133 | 8,156 | 7,995 | 8,029 | -105 | -1.3 | 289,000 |
| 5/16 | 8,108 | 8,260 | 7,996 | 8,134 | -120 | -1.5 | 304,800 |
| 5/15 | 8,730 | 8,771 | 8,210 | 8,254 | -457 | -5.3 | 432,900 |
| 5/14 | 9,300 | 9,504 | 8,100 | 8,711 | -513 | -5.6 | 1,176,300 |
▶︎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
