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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 10,400 | 10,550 | 9,879 | 10,140 | -70 | -0.7 | 881,400 |
| 9/22 | 10,920 | 10,995 | 10,000 | 10,210 | -845 | -7.6 | 777,500 |
| 9/15 | 10,500 | 11,165 | 10,300 | 11,055 | +510 | +4.8 | 841,000 |
| 9/8 | 10,555 | 11,090 | 10,435 | 10,545 | +45 | +0.4 | 910,200 |
| 9/1 | 10,200 | 10,545 | 9,990 | 10,500 | +325 | +3.2 | 569,600 |
| 8/25 | 10,130 | 10,340 | 9,955 | 10,175 | +95 | +0.9 | 512,600 |
| 8/18 | 10,755 | 10,795 | 10,010 | 10,080 | -640 | -6.0 | 812,200 |
| 8/10 | 10,205 | 10,815 | 9,943 | 10,720 | +455 | +4.4 | 1,142,300 |
| 8/4 | 11,690 | 12,060 | 10,255 | 10,265 | -1,210 | -10.5 | 1,337,500 |
| 7/28 | 11,715 | 11,770 | 11,290 | 11,475 | -150 | -1.3 | 467,100 |
| 7/21 | 11,810 | 12,105 | 11,540 | 11,625 | -20 | -0.2 | 440,300 |
| 7/14 | 11,905 | 11,980 | 11,490 | 11,645 | -225 | -1.9 | 670,500 |
| 7/7 | 12,360 | 12,440 | 11,870 | 11,870 | -330 | -2.7 | 531,000 |
| 6/30 | 12,250 | 12,370 | 11,860 | 12,200 | -165 | -1.3 | 717,200 |
| 6/23 | 13,720 | 13,735 | 12,335 | 12,365 | -1,300 | -9.5 | 804,600 |
| 6/16 | 12,400 | 13,700 | 12,400 | 13,665 | +1,290 | +10.4 | 886,900 |
| 6/9 | 12,495 | 12,890 | 12,140 | 12,375 | +255 | +2.1 | 981,200 |
| 6/2 | 11,990 | 12,190 | 11,580 | 12,120 | +280 | +2.4 | 724,400 |
| 5/26 | 13,140 | 13,200 | 11,780 | 11,840 | -1,370 | -10.4 | 889,700 |
| 5/19 | 12,370 | 13,430 | 12,370 | 13,210 | +990 | +8.1 | 968,900 |
| 5/12 | 12,050 | 12,270 | 11,280 | 12,220 | +110 | +0.9 | 1,056,600 |
| 5/2 | 12,410 | 12,440 | 12,070 | 12,110 | -220 | -1.8 | 204,200 |
| 4/28 | 12,340 | 12,470 | 12,050 | 12,330 | +120 | +1.0 | 732,000 |
| 4/21 | 12,780 | 12,840 | 12,060 | 12,210 | -480 | -3.8 | 827,500 |
| 4/14 | 12,310 | 12,810 | 12,220 | 12,690 | +390 | +3.2 | 501,300 |
| 4/7 | 12,740 | 12,840 | 11,860 | 12,300 | -300 | -2.4 | 1,050,600 |
| 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 |
▶︎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
