8871東証S貸借
業種 不動産業
ゴールドクレスト 株価時系列データ
PTS
3,093.5
円
(14:10)
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 |
|---|---|
| 3,445 (24/09/20) | 1,981 (23/11/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,445 (24/09/20) | 2,180 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 3,095 | 3,145 | 3,075 | 3,095 | 0 | 0.0 | 14,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/4 | 2,472 | 2,617 | 2,472 | 2,581 | +88 | +3.5 | 75,800 |
| 6/3 | 2,432 | 2,493 | 2,430 | 2,493 | +94 | +3.9 | 50,100 |
| 5/31 | 2,365 | 2,408 | 2,365 | 2,399 | +46 | +2.0 | 22,100 |
| 5/30 | 2,325 | 2,363 | 2,310 | 2,353 | +10 | +0.4 | 24,700 |
| 5/29 | 2,373 | 2,385 | 2,326 | 2,343 | -51 | -2.1 | 29,900 |
| 5/28 | 2,430 | 2,443 | 2,393 | 2,394 | -36 | -1.5 | 28,300 |
| 5/27 | 2,365 | 2,431 | 2,365 | 2,430 | +66 | +2.8 | 36,500 |
| 5/24 | 2,335 | 2,376 | 2,310 | 2,364 | -17 | -0.7 | 19,600 |
| 5/23 | 2,410 | 2,412 | 2,343 | 2,381 | -27 | -1.1 | 31,900 |
| 5/22 | 2,477 | 2,486 | 2,386 | 2,408 | -63 | -2.6 | 43,400 |
| 5/21 | 2,495 | 2,497 | 2,470 | 2,471 | -3 | -0.1 | 14,600 |
| 5/20 | 2,460 | 2,519 | 2,460 | 2,474 | +21 | +0.9 | 18,700 |
| 5/17 | 2,453 | 2,469 | 2,417 | 2,453 | 0 | 0.0 | 23,800 |
| 5/16 | 2,507 | 2,527 | 2,439 | 2,453 | -29 | -1.2 | 36,400 |
| 5/15 | 2,534 | 2,536 | 2,482 | 2,482 | -64 | -2.5 | 46,200 |
| 5/14 | 2,550 | 2,553 | 2,508 | 2,546 | -3 | -0.1 | 58,500 |
| 5/13 | 2,546 | 2,559 | 2,511 | 2,549 | -29 | -1.1 | 39,000 |
| 5/10 | 2,567 | 2,659 | 2,532 | 2,578 | -89 | -3.3 | 86,600 |
| 5/9 | 2,599 | 2,697 | 2,599 | 2,667 | +80 | +3.1 | 90,800 |
| 5/8 | 2,571 | 2,602 | 2,547 | 2,587 | +30 | +1.2 | 49,400 |
| 5/7 | 2,510 | 2,565 | 2,510 | 2,557 | +55 | +2.2 | 32,500 |
| 5/2 | 2,491 | 2,532 | 2,491 | 2,502 | +12 | +0.5 | 17,400 |
| 5/1 | 2,560 | 2,560 | 2,489 | 2,490 | -59 | -2.3 | 33,900 |
| 4/30 | 2,480 | 2,549 | 2,472 | 2,549 | +78 | +3.2 | 37,800 |
| 4/26 | 2,428 | 2,477 | 2,400 | 2,471 | +44 | +1.8 | 17,700 |
| 4/25 | 2,386 | 2,462 | 2,386 | 2,427 | +17 | +0.7 | 43,900 |
| 4/24 | 2,420 | 2,420 | 2,389 | 2,410 | +6 | +0.3 | 28,000 |
| 4/23 | 2,410 | 2,424 | 2,389 | 2,404 | -4 | -0.2 | 16,300 |
| 4/22 | 2,409 | 2,423 | 2,393 | 2,408 | +36 | +1.5 | 23,900 |
| 4/19 | 2,423 | 2,423 | 2,336 | 2,372 | -42 | -1.7 | 53,400 |
▶︎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
