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 |
|---|---|
| 11,250 (23/12/15) | 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 8,550 | 8,940 | 8,520 | 8,702 | +161 | +1.9 | 642,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 8,886 | 8,979 | 8,501 | 8,541 | -349 | -3.9 | 532,300 |
| 11/29 | 8,650 | 8,920 | 8,491 | 8,890 | +344 | +4.0 | 584,900 |
| 11/22 | 8,264 | 8,590 | 8,250 | 8,546 | +227 | +2.7 | 467,100 |
| 11/15 | 8,746 | 8,950 | 8,318 | 8,319 | -491 | -5.6 | 831,100 |
| 11/8 | 7,844 | 9,066 | 7,695 | 8,810 | +1,005 | +12.9 | 1,249,100 |
| 11/1 | 7,920 | 8,079 | 7,774 | 7,805 | -100 | -1.3 | 469,100 |
| 10/25 | 8,419 | 8,485 | 7,870 | 7,905 | -447 | -5.4 | 366,700 |
| 10/18 | 8,500 | 8,669 | 8,244 | 8,352 | -67 | -0.8 | 533,900 |
| 10/11 | 8,618 | 8,744 | 8,321 | 8,419 | -132 | -1.5 | 497,900 |
| 10/4 | 8,120 | 8,649 | 8,103 | 8,551 | +232 | +2.8 | 649,400 |
| 9/27 | 7,950 | 8,340 | 7,751 | 8,319 | +402 | +5.1 | 514,000 |
| 9/20 | 7,751 | 8,108 | 7,728 | 7,917 | +182 | +2.4 | 675,500 |
| 9/13 | 8,100 | 8,193 | 7,687 | 7,735 | -579 | -7.0 | 670,300 |
| 9/6 | 8,997 | 9,010 | 8,260 | 8,314 | -683 | -7.6 | 440,300 |
| 8/30 | 9,010 | 9,143 | 8,918 | 8,997 | +67 | +0.8 | 286,700 |
| 8/23 | 8,213 | 9,270 | 8,211 | 8,930 | +580 | +7.0 | 654,800 |
| 8/16 | 8,362 | 8,449 | 8,144 | 8,350 | -19 | -0.2 | 668,900 |
| 8/9 | 8,400 | 9,300 | 7,785 | 8,369 | -352 | -4.0 | 1,167,900 |
| 8/2 | 9,363 | 9,448 | 8,721 | 8,721 | -598 | -6.4 | 642,500 |
| 7/26 | 9,444 | 9,480 | 8,942 | 9,319 | -125 | -1.3 | 755,900 |
| 7/19 | 9,320 | 9,517 | 9,223 | 9,444 | +35 | +0.4 | 497,400 |
| 7/12 | 9,009 | 9,450 | 8,781 | 9,409 | +392 | +4.4 | 795,500 |
| 7/5 | 8,870 | 9,260 | 8,740 | 9,017 | +203 | +2.3 | 1,061,200 |
| 6/28 | 8,581 | 8,922 | 8,508 | 8,814 | +237 | +2.8 | 640,200 |
| 6/21 | 8,574 | 8,749 | 8,350 | 8,577 | -134 | -1.5 | 635,400 |
| 6/14 | 8,585 | 8,741 | 8,450 | 8,711 | +15 | +0.2 | 505,400 |
| 6/7 | 8,297 | 8,755 | 8,130 | 8,696 | +522 | +6.4 | 783,000 |
| 5/31 | 8,219 | 8,330 | 7,925 | 8,174 | -45 | -0.6 | 860,300 |
| 5/24 | 8,215 | 8,339 | 8,033 | 8,219 | +190 | +2.4 | 673,400 |
| 5/17 | 9,205 | 9,504 | 7,995 | 8,029 | -1,283 | -13.8 | 2,324,700 |
▶︎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
