！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 9,581 | 9,696 | 9,208 | 9,351 | -249 | -2.6 | 408,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 9,911 | 9,950 | 8,797 | 9,600 | -264 | -2.7 | 3,326,700 |
| 24/03 | 8,706 | 10,095 | 8,690 | 9,864 | +1,186 | +13.7 | 4,282,700 |
| 24/02 | 9,848 | 9,984 | 8,611 | 8,678 | -1,320 | -13.2 | 5,457,000 |
| 24/01 | 10,105 | 10,620 | 9,470 | 9,998 | -137 | -1.4 | 4,362,500 |
| 23/12 | 11,540 | 11,875 | 9,927 | 10,135 | -1,400 | -12.1 | 3,425,700 |
| 23/11 | 9,581 | 11,710 | 9,536 | 11,535 | +2,081 | +22.0 | 4,696,300 |
| 23/10 | 10,180 | 10,295 | 9,123 | 9,454 | -686 | -6.8 | 2,904,800 |
| 23/09 | 10,375 | 11,165 | 9,879 | 10,140 | -275 | -2.6 | 3,537,700 |
| 23/08 | 11,570 | 12,060 | 9,943 | 10,415 | -1,255 | -10.8 | 4,109,200 |
| 23/07 | 12,360 | 12,440 | 11,290 | 11,670 | -530 | -4.3 | 2,246,300 |
| 23/06 | 11,600 | 13,735 | 11,580 | 12,200 | +470 | +4.0 | 3,677,900 |
| 23/05 | 12,410 | 13,430 | 11,280 | 11,730 | -600 | -4.9 | 3,555,800 |
| 23/04 | 12,740 | 12,840 | 11,860 | 12,330 | -270 | -2.1 | 3,111,400 |
| 23/03 | 11,780 | 12,640 | 11,030 | 12,600 | +770 | +6.5 | 3,515,200 |
| 23/02 | 9,950 | 11,860 | 9,680 | 11,830 | +1,970 | +20.0 | 3,070,400 |
| 23/01 | 9,550 | 10,020 | 8,980 | 9,860 | +310 | +3.3 | 1,835,600 |
| 22/12 | 9,490 | 9,820 | 9,220 | 9,550 | +130 | +1.4 | 2,138,700 |
| 22/11 | 7,840 | 9,900 | 7,640 | 9,420 | +1,640 | +21.1 | 3,507,600 |
| 22/10 | 7,590 | 8,010 | 7,430 | 7,780 | +120 | +1.6 | 1,682,400 |
| 22/09 | 8,190 | 8,220 | 7,560 | 7,660 | -670 | -8.0 | 1,583,000 |
| 22/08 | 8,370 | 8,900 | 7,820 | 8,330 | +50 | +0.6 | 1,990,600 |
| 22/07 | 7,650 | 8,460 | 7,590 | 8,280 | +660 | +8.7 | 1,553,200 |
| 22/06 | 7,910 | 8,620 | 7,420 | 7,620 | -300 | -3.8 | 2,911,500 |
| 22/05 | 6,490 | 8,080 | 6,220 | 7,920 | +1,370 | +20.9 | 2,573,700 |
| 22/04 | 6,130 | 6,550 | 5,890 | 6,550 | +340 | +5.5 | 1,281,100 |
| 22/03 | 6,070 | 6,440 | 5,610 | 6,210 | +160 | +2.6 | 2,457,100 |
| 22/02 | 6,010 | 6,580 | 5,800 | 6,050 | +120 | +2.0 | 2,311,900 |
| 22/01 | 6,730 | 6,750 | 5,750 | 5,930 | -730 | -11.0 | 1,731,200 |
| 21/12 | 6,410 | 6,790 | 6,260 | 6,660 | +210 | +3.3 | 1,731,000 |
| 21/11 | 7,040 | 7,530 | 6,450 | 6,450 | -420 | -6.1 | 1,792,000 |
▶︎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