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) | 7,925 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,620 (24/01/12) | 7,925 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 8,219 | 8,330 | 7,925 | 8,174 | -45 | -0.6 | 1,057,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/31 | 11,680 | 12,640 | 11,670 | 12,600 | +990 | +8.5 | 893,000 |
| 3/24 | 11,440 | 11,680 | 11,090 | 11,610 | +210 | +1.8 | 426,700 |
| 3/17 | 11,860 | 11,870 | 11,030 | 11,400 | -570 | -4.8 | 919,600 |
| 3/10 | 12,150 | 12,260 | 11,760 | 11,970 | -110 | -0.9 | 823,700 |
| 3/3 | 11,590 | 12,210 | 11,550 | 12,080 | +470 | +4.1 | 705,100 |
| 2/24 | 11,140 | 11,650 | 11,110 | 11,610 | +570 | +5.2 | 655,100 |
| 2/17 | 10,780 | 11,090 | 10,310 | 11,040 | +120 | +1.1 | 744,500 |
| 2/10 | 9,970 | 10,960 | 9,730 | 10,920 | +1,020 | +10.3 | 1,099,200 |
| 2/3 | 9,760 | 10,040 | 9,680 | 9,900 | +110 | +1.1 | 576,300 |
| 1/27 | 9,510 | 9,830 | 9,380 | 9,790 | +370 | +3.9 | 465,200 |
| 1/20 | 9,000 | 9,420 | 8,990 | 9,420 | +400 | +4.4 | 381,200 |
| 1/13 | 9,020 | 9,300 | 8,990 | 9,020 | +20 | +0.2 | 397,600 |
| 1/6 | 9,550 | 9,550 | 8,980 | 9,000 | -550 | -5.8 | 334,000 |
| 12/30 | 9,500 | 9,710 | 9,410 | 9,550 | +10 | +0.1 | 295,600 |
| 12/23 | 9,620 | 9,690 | 9,230 | 9,540 | -140 | -1.5 | 570,900 |
| 12/16 | 9,500 | 9,820 | 9,330 | 9,680 | +90 | +0.9 | 630,700 |
| 12/9 | 9,320 | 9,610 | 9,220 | 9,590 | +260 | +2.8 | 433,900 |
| 12/2 | 9,620 | 9,770 | 9,330 | 9,330 | -320 | -3.3 | 759,200 |
| 11/25 | 9,420 | 9,900 | 9,420 | 9,650 | +350 | +3.8 | 735,900 |
| 11/18 | 8,410 | 9,360 | 8,330 | 9,300 | +1,020 | +12.3 | 948,900 |
| 11/11 | 7,740 | 8,650 | 7,650 | 8,280 | +580 | +7.5 | 1,040,800 |
| 11/4 | 7,700 | 7,860 | 7,640 | 7,700 | +90 | +1.2 | 326,100 |
| 10/28 | 7,840 | 7,900 | 7,510 | 7,610 | -130 | -1.7 | 594,800 |
| 10/21 | 7,570 | 7,840 | 7,570 | 7,740 | +30 | +0.4 | 239,800 |
| 10/14 | 7,660 | 7,770 | 7,530 | 7,710 | -100 | -1.3 | 313,300 |
| 10/7 | 7,590 | 8,010 | 7,430 | 7,810 | +150 | +2.0 | 438,800 |
| 9/30 | 7,730 | 8,000 | 7,610 | 7,660 | -220 | -2.8 | 464,600 |
| 9/22 | 8,090 | 8,220 | 7,880 | 7,880 | -130 | -1.6 | 239,100 |
| 9/16 | 7,890 | 8,150 | 7,820 | 8,010 | +180 | +2.3 | 374,300 |
| 9/9 | 7,850 | 7,900 | 7,560 | 7,830 | -40 | -0.5 | 338,100 |
▶︎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