8111 (株)ゴールドウイン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 7,942 | 8,007 | 7,717 | 7,855 | 197,900 | 7,855 |
| 2025-04-03 | 7,875 | 8,065 | 7,875 | 7,953 | 247,500 | 7,953 |
| 2025-04-02 | 8,172 | 8,215 | 8,030 | 8,160 | 140,600 | 8,160 |
| 2025-04-01 | 8,261 | 8,280 | 8,047 | 8,070 | 207,800 | 8,070 |
| 2025-03-31 | 8,283 | 8,318 | 8,140 | 8,259 | 154,800 | 8,259 |
| 2025-03-28 | 8,377 | 8,474 | 8,320 | 8,418 | 215,300 | 8,418 |
| 2025-03-27 | 8,482 | 8,580 | 8,389 | 8,575 | 304,000 | 8,575 |
| 2025-03-26 | 8,330 | 8,560 | 8,168 | 8,514 | 598,300 | 8,514 |
| 2025-03-25 | 8,004 | 8,037 | 7,905 | 7,931 | 198,400 | 7,931 |
| 2025-03-24 | 7,826 | 7,989 | 7,819 | 7,971 | 252,700 | 7,971 |
| 2025-03-21 | 7,588 | 7,906 | 7,569 | 7,870 | 465,700 | 7,870 |
| 2025-03-19 | 7,546 | 7,546 | 7,434 | 7,438 | 74,100 | 7,438 |
| 2025-03-18 | 7,510 | 7,549 | 7,453 | 7,473 | 144,900 | 7,473 |
| 2025-03-17 | 7,421 | 7,480 | 7,371 | 7,434 | 105,700 | 7,434 |
| 2025-03-14 | 7,210 | 7,428 | 7,164 | 7,368 | 229,500 | 7,368 |
| 2025-03-13 | 7,159 | 7,285 | 7,114 | 7,148 | 104,000 | 7,148 |
| 2025-03-12 | 7,122 | 7,281 | 7,122 | 7,174 | 114,300 | 7,174 |
| 2025-03-11 | 7,089 | 7,166 | 6,999 | 7,128 | 130,100 | 7,128 |
| 2025-03-10 | 7,100 | 7,160 | 7,012 | 7,140 | 122,400 | 7,140 |
| 2025-03-07 | 7,058 | 7,140 | 6,989 | 7,113 | 116,800 | 7,113 |
| 2025-03-06 | 7,070 | 7,137 | 7,051 | 7,099 | 123,400 | 7,099 |
| 2025-03-05 | 7,102 | 7,161 | 7,040 | 7,064 | 136,600 | 7,064 |
| 2025-03-04 | 7,355 | 7,390 | 7,066 | 7,087 | 157,300 | 7,087 |
| 2025-03-03 | 7,201 | 7,353 | 7,201 | 7,319 | 150,700 | 7,319 |
| 2025-02-28 | 7,395 | 7,395 | 7,181 | 7,206 | 118,600 | 7,206 |
| 2025-02-27 | 7,330 | 7,428 | 7,330 | 7,416 | 98,200 | 7,416 |
| 2025-02-26 | 7,250 | 7,433 | 7,219 | 7,304 | 184,800 | 7,304 |
| 2025-02-25 | 7,140 | 7,244 | 7,049 | 7,186 | 202,400 | 7,186 |
| 2025-02-21 | 7,179 | 7,247 | 7,143 | 7,205 | 166,200 | 7,205 |
| 2025-02-20 | 7,356 | 7,394 | 7,211 | 7,211 | 185,500 | 7,211 |
| 2025-02-19 | 7,357 | 7,410 | 7,334 | 7,356 | 156,200 | 7,356 |
| 2025-02-18 | 7,356 | 7,474 | 7,356 | 7,436 | 185,500 | 7,436 |
| 2025-02-17 | 7,560 | 7,676 | 7,344 | 7,344 | 298,700 | 7,344 |
| 2025-02-14 | 7,700 | 7,719 | 7,594 | 7,602 | 153,500 | 7,602 |
| 2025-02-13 | 7,546 | 7,731 | 7,538 | 7,678 | 215,200 | 7,678 |
| 2025-02-12 | 7,886 | 7,900 | 7,471 | 7,528 | 389,700 | 7,528 |
| 2025-02-10 | 7,832 | 7,908 | 7,701 | 7,781 | 447,100 | 7,781 |
| 2025-02-07 | 8,001 | 8,417 | 7,788 | 7,916 | 966,800 | 7,916 |
| 2025-02-06 | 8,477 | 8,722 | 8,395 | 8,637 | 302,700 | 8,637 |
| 2025-02-05 | 8,217 | 8,480 | 8,200 | 8,480 | 268,400 | 8,480 |
| 2025-02-04 | 8,061 | 8,274 | 8,056 | 8,211 | 227,000 | 8,211 |
| 2025-02-03 | 8,080 | 8,080 | 7,940 | 8,034 | 176,900 | 8,034 |
| 2025-01-31 | 8,281 | 8,281 | 8,109 | 8,211 | 173,900 | 8,211 |
| 2025-01-30 | 8,050 | 8,130 | 8,006 | 8,103 | 114,300 | 8,103 |
| 2025-01-29 | 8,161 | 8,168 | 8,056 | 8,120 | 126,600 | 8,120 |
| 2025-01-28 | 8,153 | 8,244 | 8,106 | 8,218 | 139,500 | 8,218 |
| 2025-01-27 | 8,100 | 8,324 | 8,061 | 8,104 | 190,100 | 8,104 |
| 2025-01-24 | 7,980 | 8,072 | 7,966 | 8,030 | 187,700 | 8,030 |
| 2025-01-23 | 8,042 | 8,074 | 7,910 | 7,975 | 215,300 | 7,975 |
| 2025-01-22 | 8,175 | 8,208 | 8,041 | 8,091 | 198,700 | 8,091 |
| 2025-01-21 | 8,266 | 8,266 | 8,179 | 8,240 | 68,400 | 8,240 |
| 2025-01-20 | 8,146 | 8,218 | 8,130 | 8,192 | 63,000 | 8,192 |
| 2025-01-17 | 8,290 | 8,292 | 8,117 | 8,146 | 83,600 | 8,146 |
| 2025-01-16 | 8,260 | 8,403 | 8,260 | 8,310 | 116,600 | 8,310 |
| 2025-01-15 | 8,350 | 8,406 | 8,220 | 8,306 | 95,100 | 8,306 |
| 2025-01-14 | 8,487 | 8,548 | 8,280 | 8,350 | 94,800 | 8,350 |
| 2025-01-10 | 8,500 | 8,620 | 8,500 | 8,535 | 72,800 | 8,535 |
| 2025-01-09 | 8,614 | 8,651 | 8,498 | 8,545 | 100,900 | 8,545 |
| 2025-01-08 | 8,676 | 8,727 | 8,555 | 8,614 | 126,700 | 8,614 |
| 2025-01-07 | 8,648 | 8,726 | 8,588 | 8,653 | 116,500 | 8,653 |
| 2025-01-06 | 8,933 | 8,984 | 8,621 | 8,624 | 150,100 | 8,624 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2018-03-28]1株→2株 [2015-09-28]1株→0.2株 [1993-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1984-06-16]1株→1.1株 [1983-06-15]1株→1.2株