！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 9,688 | 9,696 | 9,208 | 9,351 | -159 | -1.7 | 581,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 9,100 | 9,598 | 9,083 | 9,510 | +520 | +5.8 | 754,700 |
| 4/19 | 9,262 | 9,419 | 8,797 | 8,990 | -360 | -3.9 | 783,600 |
| 4/12 | 9,604 | 9,604 | 9,001 | 9,350 | -270 | -2.8 | 827,000 |
| 4/5 | 9,911 | 9,950 | 9,200 | 9,620 | -244 | -2.5 | 787,800 |
| 3/29 | 9,865 | 9,922 | 9,554 | 9,864 | -136 | -1.4 | 867,500 |
| 3/22 | 9,777 | 10,060 | 9,737 | 10,000 | +211 | +2.2 | 641,700 |
| 3/15 | 9,680 | 10,095 | 9,546 | 9,789 | +106 | +1.1 | 957,800 |
| 3/8 | 8,999 | 9,883 | 8,757 | 9,683 | +781 | +8.8 | 1,577,000 |
| 3/1 | 8,859 | 9,046 | 8,611 | 8,902 | +105 | +1.2 | 1,208,700 |
| 2/22 | 8,883 | 9,081 | 8,731 | 8,797 | -138 | -1.5 | 740,300 |
| 2/16 | 9,153 | 9,210 | 8,627 | 8,935 | -133 | -1.5 | 1,165,900 |
| 2/9 | 9,884 | 9,984 | 8,992 | 9,068 | -706 | -7.2 | 2,180,800 |
| 2/2 | 9,978 | 10,220 | 9,773 | 9,774 | -126 | -1.3 | 824,100 |
| 1/26 | 10,110 | 10,230 | 9,720 | 9,900 | -170 | -1.7 | 1,018,800 |
| 1/19 | 10,315 | 10,585 | 9,825 | 10,070 | -245 | -2.4 | 1,239,400 |
| 1/12 | 9,785 | 10,620 | 9,739 | 10,315 | +830 | +8.8 | 1,094,500 |
| 1/5 | 10,105 | 10,105 | 9,470 | 9,485 | -650 | -6.4 | 585,700 |
| 12/29 | 10,070 | 10,205 | 9,927 | 10,135 | +65 | +0.7 | 676,100 |
| 12/22 | 11,060 | 11,140 | 9,955 | 10,070 | -1,095 | -9.8 | 1,303,500 |
| 12/15 | 11,280 | 11,370 | 10,910 | 11,165 | +45 | +0.4 | 566,200 |
| 12/8 | 11,465 | 11,875 | 11,045 | 11,120 | -395 | -3.4 | 746,800 |
| 12/1 | 11,340 | 11,710 | 11,250 | 11,515 | +275 | +2.5 | 819,800 |
| 11/24 | 11,015 | 11,475 | 10,710 | 11,240 | +185 | +1.7 | 526,200 |
| 11/17 | 11,305 | 11,530 | 10,710 | 11,055 | -180 | -1.6 | 806,800 |
| 11/10 | 9,950 | 11,340 | 9,888 | 11,235 | +1,548 | +16.0 | 2,419,500 |
| 11/2 | 9,530 | 9,731 | 9,123 | 9,687 | +35 | +0.4 | 715,900 |
| 10/27 | 9,790 | 9,890 | 9,400 | 9,652 | -199 | -2.0 | 601,400 |
| 10/20 | 9,600 | 9,988 | 9,501 | 9,851 | +179 | +1.9 | 569,300 |
| 10/13 | 10,040 | 10,190 | 9,672 | 9,672 | -368 | -3.7 | 553,000 |
| 10/6 | 10,180 | 10,295 | 9,769 | 10,040 | -100 | -1.0 | 722,300 |
▶︎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