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 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 7,250 | 7,318 | 7,203 | 7,265 | 232,800 | 7,265 |
| 2025-08-28 | 7,249 | 7,280 | 7,157 | 7,184 | 179,700 | 7,184 |
| 2025-08-27 | 7,110 | 7,137 | 7,021 | 7,130 | 221,100 | 7,130 |
| 2025-08-26 | 7,164 | 7,196 | 7,101 | 7,101 | 155,000 | 7,101 |
| 2025-08-25 | 7,187 | 7,200 | 7,156 | 7,164 | 107,500 | 7,164 |
| 2025-08-22 | 7,162 | 7,175 | 7,122 | 7,164 | 134,300 | 7,164 |
| 2025-08-21 | 7,239 | 7,259 | 7,160 | 7,175 | 123,100 | 7,175 |
| 2025-08-20 | 7,217 | 7,270 | 7,207 | 7,207 | 118,800 | 7,207 |
| 2025-08-19 | 7,190 | 7,245 | 7,156 | 7,218 | 126,000 | 7,218 |
| 2025-08-18 | 7,166 | 7,230 | 7,150 | 7,170 | 152,600 | 7,170 |
| 2025-08-15 | 7,165 | 7,175 | 7,096 | 7,115 | 217,800 | 7,115 |
| 2025-08-14 | 7,237 | 7,274 | 7,153 | 7,163 | 193,800 | 7,163 |
| 2025-08-13 | 7,268 | 7,319 | 7,230 | 7,259 | 199,700 | 7,259 |
| 2025-08-12 | 7,221 | 7,256 | 7,192 | 7,240 | 226,000 | 7,240 |
| 2025-08-08 | 7,141 | 7,200 | 7,131 | 7,184 | 368,700 | 7,184 |
| 2025-08-07 | 7,477 | 7,481 | 7,107 | 7,124 | 1,027,800 | 7,124 |
| 2025-08-06 | 7,864 | 7,920 | 7,755 | 7,864 | 146,000 | 7,864 |
| 2025-08-05 | 7,824 | 7,863 | 7,744 | 7,754 | 113,300 | 7,754 |
| 2025-08-04 | 7,716 | 7,773 | 7,688 | 7,755 | 118,000 | 7,755 |
| 2025-08-01 | 7,888 | 7,928 | 7,827 | 7,865 | 82,500 | 7,865 |
| 2025-07-31 | 7,846 | 7,850 | 7,795 | 7,838 | 76,600 | 7,838 |
| 2025-07-30 | 7,810 | 7,840 | 7,770 | 7,820 | 105,300 | 7,820 |
| 2025-07-29 | 7,930 | 7,936 | 7,833 | 7,835 | 84,400 | 7,835 |
| 2025-07-28 | 7,945 | 7,962 | 7,911 | 7,941 | 81,600 | 7,941 |
| 2025-07-25 | 8,029 | 8,055 | 7,942 | 7,961 | 104,300 | 7,961 |
| 2025-07-24 | 8,020 | 8,071 | 7,999 | 8,030 | 83,300 | 8,030 |
| 2025-07-23 | 7,913 | 8,066 | 7,869 | 8,018 | 144,300 | 8,018 |
| 2025-07-22 | 7,851 | 7,897 | 7,792 | 7,797 | 86,500 | 7,797 |
| 2025-07-18 | 7,911 | 7,930 | 7,885 | 7,890 | 57,900 | 7,890 |
| 2025-07-17 | 7,820 | 7,920 | 7,812 | 7,909 | 111,900 | 7,909 |
| 2025-07-16 | 7,957 | 7,973 | 7,810 | 7,810 | 212,800 | 7,810 |
| 2025-07-15 | 8,010 | 8,030 | 7,968 | 7,988 | 97,000 | 7,988 |
| 2025-07-14 | 8,000 | 8,089 | 7,987 | 8,028 | 98,100 | 8,028 |
| 2025-07-11 | 8,140 | 8,178 | 7,991 | 8,047 | 132,600 | 8,047 |
| 2025-07-10 | 8,070 | 8,148 | 7,990 | 8,087 | 154,800 | 8,087 |
| 2025-07-09 | 8,080 | 8,148 | 8,019 | 8,110 | 139,500 | 8,110 |
| 2025-07-08 | 7,974 | 8,050 | 7,907 | 8,014 | 181,500 | 8,014 |
| 2025-07-07 | 7,940 | 7,959 | 7,897 | 7,940 | 98,900 | 7,940 |
| 2025-07-04 | 7,998 | 8,034 | 7,891 | 7,904 | 120,200 | 7,904 |
| 2025-07-03 | 8,050 | 8,090 | 7,972 | 8,049 | 137,900 | 8,049 |
| 2025-07-02 | 8,078 | 8,179 | 8,045 | 8,051 | 109,700 | 8,051 |
| 2025-07-01 | 8,150 | 8,161 | 8,056 | 8,127 | 93,000 | 8,127 |
| 2025-06-30 | 8,210 | 8,246 | 8,117 | 8,117 | 117,700 | 8,117 |
| 2025-06-27 | 8,052 | 8,192 | 8,031 | 8,160 | 151,700 | 8,160 |
| 2025-06-26 | 8,100 | 8,150 | 8,003 | 8,073 | 158,400 | 8,073 |
| 2025-06-25 | 8,052 | 8,125 | 7,950 | 8,096 | 152,800 | 8,096 |
| 2025-06-24 | 7,952 | 7,990 | 7,867 | 7,902 | 103,200 | 7,902 |
| 2025-06-23 | 7,970 | 7,990 | 7,851 | 7,889 | 157,900 | 7,889 |
| 2025-06-20 | 8,040 | 8,113 | 7,981 | 8,014 | 439,200 | 8,014 |
| 2025-06-19 | 8,201 | 8,246 | 8,085 | 8,122 | 110,100 | 8,122 |
| 2025-06-18 | 8,200 | 8,263 | 8,187 | 8,197 | 152,600 | 8,197 |
| 2025-06-17 | 8,155 | 8,191 | 8,115 | 8,166 | 132,300 | 8,166 |
| 2025-06-16 | 8,259 | 8,270 | 8,111 | 8,188 | 183,200 | 8,188 |
| 2025-06-13 | 8,573 | 8,573 | 8,170 | 8,225 | 259,100 | 8,225 |
| 2025-06-12 | 8,488 | 8,699 | 8,443 | 8,573 | 133,300 | 8,573 |
| 2025-06-11 | 8,632 | 8,688 | 8,493 | 8,497 | 101,300 | 8,497 |
| 2025-06-10 | 8,577 | 8,759 | 8,577 | 8,631 | 155,800 | 8,631 |
| 2025-06-09 | 8,359 | 8,639 | 8,359 | 8,624 | 195,200 | 8,624 |
| 2025-06-06 | 8,300 | 8,460 | 8,289 | 8,370 | 138,500 | 8,370 |
| 2025-06-05 | 8,250 | 8,347 | 8,250 | 8,335 | 110,400 | 8,335 |
| 2025-06-04 | 8,239 | 8,312 | 8,175 | 8,266 | 114,000 | 8,266 |
| 2025-06-03 | 8,250 | 8,349 | 8,202 | 8,223 | 96,700 | 8,223 |
| 2025-06-02 | 8,167 | 8,260 | 8,166 | 8,227 | 108,700 | 8,227 |
| 2025-05-30 | 8,160 | 8,281 | 8,127 | 8,281 | 198,000 | 8,281 |
| 2025-05-29 | 8,257 | 8,272 | 8,213 | 8,256 | 116,100 | 8,256 |
| 2025-05-28 | 8,300 | 8,308 | 8,203 | 8,219 | 98,500 | 8,219 |
| 2025-05-27 | 8,259 | 8,319 | 8,229 | 8,248 | 78,600 | 8,248 |
| 2025-05-26 | 8,302 | 8,450 | 8,263 | 8,271 | 107,900 | 8,271 |
| 2025-05-23 | 8,296 | 8,388 | 8,280 | 8,356 | 106,200 | 8,356 |
| 2025-05-22 | 8,390 | 8,476 | 8,311 | 8,340 | 142,400 | 8,340 |
| 2025-05-21 | 8,527 | 8,650 | 8,351 | 8,406 | 127,100 | 8,406 |
| 2025-05-20 | 8,598 | 8,649 | 8,451 | 8,485 | 163,200 | 8,485 |
| 2025-05-19 | 8,600 | 8,810 | 8,520 | 8,598 | 254,800 | 8,598 |
| 2025-05-16 | 8,538 | 8,715 | 8,538 | 8,600 | 189,400 | 8,600 |
| 2025-05-15 | 8,345 | 8,898 | 8,330 | 8,538 | 453,000 | 8,538 |
| 2025-05-14 | 8,360 | 9,288 | 8,111 | 9,095 | 782,800 | 9,095 |
| 2025-05-13 | 8,329 | 8,422 | 8,268 | 8,394 | 125,300 | 8,394 |
| 2025-05-12 | 8,200 | 8,310 | 8,182 | 8,265 | 79,100 | 8,265 |
| 2025-05-09 | 8,180 | 8,304 | 8,180 | 8,264 | 79,700 | 8,264 |
| 2025-05-08 | 8,149 | 8,190 | 8,102 | 8,142 | 82,100 | 8,142 |
| 2025-05-07 | 8,133 | 8,261 | 8,102 | 8,149 | 71,900 | 8,149 |
| 2025-05-02 | 8,150 | 8,197 | 8,090 | 8,140 | 61,000 | 8,140 |
| 2025-05-01 | 8,150 | 8,175 | 8,025 | 8,159 | 77,400 | 8,159 |
| 2025-04-30 | 8,151 | 8,217 | 8,111 | 8,177 | 79,800 | 8,177 |
| 2025-04-28 | 8,181 | 8,217 | 8,139 | 8,178 | 68,400 | 8,178 |
| 2025-04-25 | 8,298 | 8,315 | 8,103 | 8,142 | 69,600 | 8,142 |
| 2025-04-24 | 8,228 | 8,242 | 8,101 | 8,172 | 79,800 | 8,172 |
| 2025-04-23 | 8,228 | 8,269 | 8,183 | 8,224 | 69,800 | 8,224 |
| 2025-04-22 | 8,079 | 8,120 | 8,021 | 8,103 | 51,900 | 8,103 |
| 2025-04-21 | 8,137 | 8,185 | 8,061 | 8,105 | 77,300 | 8,105 |
| 2025-04-18 | 8,081 | 8,155 | 8,030 | 8,134 | 81,900 | 8,134 |
| 2025-04-17 | 8,027 | 8,080 | 7,896 | 7,990 | 77,900 | 7,990 |
| 2025-04-16 | 8,015 | 8,036 | 7,900 | 8,036 | 71,300 | 8,036 |
| 2025-04-15 | 8,165 | 8,165 | 7,959 | 7,969 | 84,200 | 7,969 |
| 2025-04-14 | 8,050 | 8,128 | 8,002 | 8,108 | 81,600 | 8,108 |
| 2025-04-11 | 7,848 | 7,978 | 7,797 | 7,969 | 122,200 | 7,969 |
| 2025-04-10 | 8,010 | 8,100 | 7,805 | 8,082 | 164,500 | 8,082 |
| 2025-04-09 | 7,701 | 7,712 | 7,384 | 7,560 | 175,300 | 7,560 |
| 2025-04-08 | 7,670 | 7,886 | 7,559 | 7,805 | 157,300 | 7,805 |
| 2025-04-07 | 7,354 | 7,698 | 7,136 | 7,571 | 256,300 | 7,571 |
| 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