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) | 1,714 (23/06/02) |
| 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 | 2,310 | 2,399 | -150 | -5.9 | 806,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/05 | 2,116 | 2,230 | 2,010 | 2,078 | -53 | -2.5 | 1,964,100 |
| 14/04 | 2,179 | 2,346 | 2,046 | 2,131 | -48 | -2.2 | 1,477,800 |
| 14/03 | 2,185 | 2,376 | 2,053 | 2,179 | -56 | -2.5 | 1,837,500 |
| 14/02 | 2,511 | 2,523 | 2,055 | 2,235 | -296 | -11.7 | 3,185,100 |
| 14/01 | 2,734 | 3,015 | 2,463 | 2,531 | -203 | -7.4 | 2,319,600 |
| 13/12 | 2,603 | 2,748 | 2,424 | 2,734 | +118 | +4.5 | 2,788,800 |
| 13/11 | 2,610 | 2,870 | 2,592 | 2,616 | -3 | -0.1 | 2,044,200 |
| 13/10 | 2,680 | 2,819 | 2,442 | 2,619 | -39 | -1.5 | 1,910,000 |
| 13/09 | 2,185 | 2,770 | 2,170 | 2,658 | +461 | +21.0 | 2,859,300 |
| 13/08 | 2,348 | 2,623 | 2,130 | 2,197 | -171 | -7.2 | 2,347,800 |
| 13/07 | 2,306 | 2,767 | 2,248 | 2,368 | +73 | +3.2 | 4,599,300 |
| 13/06 | 2,135 | 2,419 | 1,910 | 2,295 | +93 | +4.2 | 6,718,600 |
| 13/05 | 3,205 | 3,315 | 2,113 | 2,202 | -1,003 | -31.3 | 9,528,200 |
| 13/04 | 2,270 | 3,440 | 2,054 | 3,205 | +926 | +40.6 | 7,671,800 |
| 13/03 | 1,793 | 2,445 | 1,776 | 2,279 | +522 | +29.7 | 5,670,300 |
| 13/02 | 1,720 | 1,763 | 1,507 | 1,757 | +18 | +1.0 | 4,302,400 |
| 13/01 | 1,518 | 1,743 | 1,371 | 1,739 | +281 | +19.3 | 4,396,500 |
| 12/12 | 1,191 | 1,521 | 1,177 | 1,458 | +284 | +24.2 | 2,325,800 |
| 12/11 | 1,201 | 1,288 | 1,166 | 1,174 | -27 | -2.3 | 1,726,300 |
| 12/10 | 1,223 | 1,279 | 1,166 | 1,201 | -7 | -0.6 | 2,470,300 |
| 12/09 | 1,150 | 1,286 | 1,114 | 1,208 | +63 | +5.5 | 1,929,150 |
| 12/08 | 1,202 | 1,265 | 1,144 | 1,145 | -71 | -5.8 | 1,558,990 |
| 12/07 | 1,275 | 1,320 | 1,130 | 1,216 | -4 | -0.3 | 2,748,270 |
| 12/06 | 1,118 | 1,228 | 1,073 | 1,220 | +81 | +7.1 | 3,311,380 |
| 12/05 | 1,362 | 1,374 | 1,113 | 1,139 | -236 | -17.2 | 3,782,910 |
| 12/04 | 1,526 | 1,531 | 1,351 | 1,375 | -137 | -9.1 | 2,165,330 |
| 12/03 | 1,560 | 1,815 | 1,490 | 1,512 | -60 | -3.8 | 3,890,490 |
| 12/02 | 1,330 | 1,624 | 1,324 | 1,572 | +252 | +19.1 | 2,476,310 |
| 12/01 | 1,233 | 1,442 | 1,213 | 1,320 | +95 | +7.8 | 2,297,250 |
| 11/12 | 1,316 | 1,316 | 1,161 | 1,225 | -35 | -2.8 | 2,136,870 |
▶︎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