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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 9,848 | 9,938 | 9,820 | 9,820 | -178 | -1.8 | 196,000 |
| 1/31 | 9,934 | 9,998 | 9,893 | 9,998 | +8 | +0.1 | 114,200 |
| 1/30 | 10,160 | 10,160 | 9,985 | 9,990 | -120 | -1.2 | 112,600 |
| 1/29 | 9,978 | 10,220 | 9,943 | 10,110 | +210 | +2.1 | 197,300 |
| 1/26 | 9,897 | 10,230 | 9,864 | 9,900 | -8 | -0.1 | 272,000 |
| 1/25 | 9,841 | 9,930 | 9,751 | 9,908 | +3 | +0.0 | 170,200 |
| 1/24 | 9,825 | 9,907 | 9,720 | 9,905 | +81 | +0.8 | 171,400 |
| 1/23 | 10,005 | 10,090 | 9,815 | 9,824 | -156 | -1.6 | 219,000 |
| 1/22 | 10,110 | 10,135 | 9,911 | 9,980 | -90 | -0.9 | 186,200 |
| 1/19 | 10,060 | 10,205 | 9,998 | 10,070 | +100 | +1.0 | 205,700 |
| 1/18 | 9,897 | 10,035 | 9,837 | 9,970 | +145 | +1.5 | 246,700 |
| 1/17 | 9,970 | 10,060 | 9,825 | 9,825 | -58 | -0.6 | 276,400 |
| 1/16 | 10,440 | 10,480 | 9,883 | 9,883 | -627 | -6.0 | 327,900 |
| 1/15 | 10,315 | 10,585 | 10,260 | 10,510 | +195 | +1.9 | 182,700 |
| 1/12 | 10,420 | 10,620 | 10,290 | 10,315 | +50 | +0.5 | 248,600 |
| 1/11 | 10,295 | 10,395 | 10,085 | 10,265 | +135 | +1.3 | 244,100 |
| 1/10 | 9,840 | 10,255 | 9,820 | 10,130 | +305 | +3.1 | 240,900 |
| 1/9 | 9,785 | 9,977 | 9,739 | 9,825 | +340 | +3.6 | 360,900 |
| 1/5 | 9,995 | 9,995 | 9,470 | 9,485 | -459 | -4.6 | 356,900 |
| 1/4 | 10,105 | 10,105 | 9,830 | 9,944 | -191 | -1.9 | 228,800 |
| 12/29 | 10,165 | 10,205 | 10,050 | 10,135 | -35 | -0.3 | 86,900 |
| 12/28 | 10,040 | 10,200 | 10,040 | 10,170 | +100 | +1.0 | 107,200 |
| 12/27 | 10,025 | 10,130 | 9,991 | 10,070 | +55 | +0.6 | 141,300 |
| 12/26 | 10,085 | 10,185 | 9,927 | 10,015 | -40 | -0.4 | 183,600 |
▶︎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
