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
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 |
|---|---|
| 2,697 (24/05/09) | 1,695 (23/05/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,697 (24/05/09) | 2,180 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,560 | 2,697 | 2,417 | 2,453 | -96 | -3.8 | 538,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/10 | 1,659 | 1,932 | 1,576 | 1,911 | +260 | +15.8 | 3,068,500 |
| 16/09 | 1,658 | 1,714 | 1,596 | 1,651 | -7 | -0.4 | 1,110,500 |
| 16/08 | 1,605 | 1,775 | 1,521 | 1,658 | +29 | +1.8 | 1,810,900 |
| 16/07 | 1,612 | 1,657 | 1,431 | 1,629 | +21 | +1.3 | 2,044,000 |
| 16/06 | 1,925 | 1,945 | 1,531 | 1,608 | -310 | -16.2 | 2,469,300 |
| 16/05 | 1,512 | 1,986 | 1,512 | 1,918 | +334 | +21.1 | 3,523,800 |
| 16/04 | 1,695 | 1,727 | 1,486 | 1,584 | -98 | -5.8 | 1,980,900 |
| 16/03 | 1,575 | 1,792 | 1,568 | 1,682 | +107 | +6.8 | 2,748,200 |
| 16/02 | 2,054 | 2,054 | 1,481 | 1,575 | -429 | -21.4 | 3,312,500 |
| 16/01 | 2,190 | 2,190 | 1,799 | 2,004 | -206 | -9.3 | 2,271,300 |
| 15/12 | 2,393 | 2,500 | 2,158 | 2,210 | -197 | -8.2 | 2,262,500 |
| 15/11 | 2,250 | 2,428 | 2,107 | 2,407 | +131 | +5.8 | 2,255,300 |
| 15/10 | 2,242 | 2,361 | 2,120 | 2,276 | +59 | +2.7 | 2,433,900 |
| 15/09 | 2,150 | 2,296 | 2,055 | 2,217 | +34 | +1.6 | 2,265,200 |
| 15/08 | 2,526 | 2,563 | 1,998 | 2,183 | -357 | -14.1 | 1,883,900 |
| 15/07 | 2,411 | 2,589 | 2,325 | 2,540 | +123 | +5.1 | 1,642,800 |
| 15/06 | 2,394 | 2,580 | 2,296 | 2,417 | +49 | +2.1 | 2,160,300 |
| 15/05 | 2,326 | 2,557 | 2,273 | 2,368 | +3 | +0.1 | 2,391,400 |
| 15/04 | 2,107 | 2,488 | 2,071 | 2,365 | +275 | +13.2 | 3,307,300 |
| 15/03 | 2,042 | 2,225 | 1,990 | 2,090 | +64 | +3.2 | 1,846,800 |
| 15/02 | 1,850 | 2,148 | 1,802 | 2,026 | +178 | +9.6 | 2,716,100 |
| 15/01 | 2,222 | 2,251 | 1,841 | 1,848 | -393 | -17.5 | 1,713,600 |
| 14/12 | 2,170 | 2,274 | 1,976 | 2,241 | +79 | +3.7 | 2,089,400 |
| 14/11 | 2,100 | 2,397 | 1,985 | 2,162 | +175 | +8.8 | 2,848,000 |
| 14/10 | 2,008 | 2,040 | 1,731 | 1,987 | -13 | -0.7 | 2,054,400 |
| 14/09 | 2,119 | 2,219 | 1,992 | 2,000 | -133 | -6.2 | 1,293,200 |
| 14/08 | 2,072 | 2,238 | 2,002 | 2,133 | +51 | +2.5 | 2,064,600 |
| 14/07 | 2,250 | 2,348 | 2,071 | 2,082 | -143 | -6.4 | 2,177,600 |
| 14/06 | 2,098 | 2,304 | 2,006 | 2,225 | +147 | +7.1 | 3,252,000 |
| 14/05 | 2,116 | 2,230 | 2,010 | 2,078 | -53 | -2.5 | 1,964,100 |
▶︎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