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 |
---|---|
2,597 (24/03/27) | 1,670 (23/04/06) |
昨年来高値 | 昨年来安値 |
---|---|
2,597 (24/03/27) | 1,605 (23/01/18) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 2,501 | 2,622 | 2,457 | 2,606 | +83 | +3.3 | 502,200 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
8/25 | 1,891 | 1,908 | 1,876 | 1,896 | +18 | +1.0 | 237,600 |
8/18 | 1,930 | 1,942 | 1,868 | 1,878 | -70 | -3.6 | 378,600 |
8/10 | 1,880 | 1,963 | 1,876 | 1,948 | +66 | +3.5 | 322,900 |
8/4 | 1,930 | 1,945 | 1,854 | 1,882 | -38 | -2.0 | 500,900 |
7/28 | 1,875 | 1,927 | 1,851 | 1,920 | +55 | +3.0 | 530,100 |
7/21 | 1,823 | 1,870 | 1,823 | 1,865 | +42 | +2.3 | 195,100 |
7/14 | 1,831 | 1,869 | 1,815 | 1,823 | -11 | -0.6 | 320,700 |
7/7 | 1,795 | 1,854 | 1,795 | 1,834 | +40 | +2.2 | 380,300 |
6/30 | 1,804 | 1,830 | 1,769 | 1,794 | -24 | -1.3 | 350,200 |
6/23 | 1,795 | 1,843 | 1,785 | 1,818 | +34 | +1.9 | 345,300 |
6/16 | 1,809 | 1,810 | 1,770 | 1,784 | -15 | -0.8 | 447,700 |
6/9 | 1,783 | 1,800 | 1,734 | 1,799 | +45 | +2.6 | 524,500 |
6/2 | 1,719 | 1,754 | 1,697 | 1,754 | +54 | +3.2 | 649,000 |
5/26 | 1,745 | 1,760 | 1,695 | 1,700 | -42 | -2.4 | 402,300 |
5/19 | 1,738 | 1,759 | 1,720 | 1,742 | +4 | +0.2 | 426,800 |
5/12 | 1,773 | 1,806 | 1,708 | 1,738 | -49 | -2.7 | 516,600 |
5/2 | 1,820 | 1,821 | 1,781 | 1,787 | -33 | -1.8 | 270,300 |
4/28 | 1,764 | 1,821 | 1,750 | 1,820 | +57 | +3.2 | 457,400 |
4/21 | 1,745 | 1,768 | 1,729 | 1,763 | +22 | +1.3 | 270,000 |
4/14 | 1,698 | 1,746 | 1,681 | 1,741 | +58 | +3.5 | 323,700 |
4/7 | 1,714 | 1,732 | 1,670 | 1,683 | -25 | -1.5 | 328,000 |
3/31 | 1,705 | 1,720 | 1,672 | 1,708 | +12 | +0.7 | 267,800 |
3/24 | 1,702 | 1,702 | 1,655 | 1,696 | -14 | -0.8 | 170,700 |
3/17 | 1,725 | 1,725 | 1,665 | 1,710 | -24 | -1.4 | 343,700 |
3/10 | 1,705 | 1,749 | 1,696 | 1,734 | +29 | +1.7 | 300,300 |
3/3 | 1,681 | 1,709 | 1,678 | 1,705 | +17 | +1.0 | 429,800 |
2/24 | 1,653 | 1,693 | 1,653 | 1,688 | +28 | +1.7 | 233,300 |
2/17 | 1,641 | 1,690 | 1,637 | 1,660 | +26 | +1.6 | 387,000 |
2/10 | 1,620 | 1,636 | 1,613 | 1,634 | +20 | +1.2 | 357,200 |
2/3 | 1,635 | 1,636 | 1,608 | 1,614 | -3 | -0.2 | 619,400 |
▶︎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