8111 (株)ゴールドウイン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 9,074 | 9,099 | 8,856 | 8,990 | 158,000 | 8,990 |
| 2024-04-18 | 8,860 | 9,190 | 8,860 | 9,099 | 168,900 | 9,099 |
| 2024-04-17 | 9,350 | 9,350 | 8,797 | 8,832 | 232,500 | 8,832 |
| 2024-04-16 | 9,204 | 9,419 | 9,101 | 9,285 | 136,800 | 9,285 |
| 2024-04-15 | 9,262 | 9,309 | 9,152 | 9,266 | 87,400 | 9,266 |
| 2024-04-12 | 9,329 | 9,545 | 9,329 | 9,350 | 156,000 | 9,350 |
| 2024-04-11 | 9,030 | 9,289 | 9,001 | 9,263 | 167,500 | 9,263 |
| 2024-04-10 | 9,339 | 9,391 | 9,056 | 9,066 | 173,600 | 9,066 |
| 2024-04-09 | 9,346 | 9,465 | 9,195 | 9,339 | 193,900 | 9,339 |
| 2024-04-08 | 9,604 | 9,604 | 9,458 | 9,473 | 136,000 | 9,473 |
| 2024-04-05 | 9,200 | 9,624 | 9,200 | 9,620 | 207,200 | 9,620 |
| 2024-04-04 | 9,361 | 9,432 | 9,268 | 9,300 | 122,700 | 9,300 |
| 2024-04-03 | 9,303 | 9,387 | 9,259 | 9,346 | 152,300 | 9,346 |
| 2024-04-02 | 9,620 | 9,650 | 9,442 | 9,508 | 175,700 | 9,508 |
| 2024-04-01 | 9,911 | 9,950 | 9,713 | 9,733 | 129,900 | 9,733 |
| 2024-03-29 | 9,604 | 9,916 | 9,604 | 9,864 | 204,300 | 9,864 |
| 2024-03-28 | 9,739 | 9,795 | 9,600 | 9,604 | 134,800 | 9,604 |
| 2024-03-27 | 9,720 | 9,806 | 9,667 | 9,764 | 189,000 | 9,764 |
| 2024-03-26 | 9,580 | 9,779 | 9,554 | 9,680 | 110,900 | 9,680 |
| 2024-03-25 | 9,865 | 9,922 | 9,655 | 9,655 | 228,500 | 9,655 |
| 2024-03-22 | 9,862 | 10,045 | 9,800 | 10,000 | 125,100 | 10,000 |
| 2024-03-21 | 9,988 | 10,000 | 9,740 | 9,860 | 192,700 | 9,860 |
| 2024-03-19 | 9,999 | 10,060 | 9,847 | 9,914 | 175,800 | 9,914 |
| 2024-03-18 | 9,777 | 9,985 | 9,737 | 9,970 | 148,100 | 9,970 |
| 2024-03-15 | 9,860 | 9,926 | 9,702 | 9,789 | 174,100 | 9,789 |
| 2024-03-14 | 9,931 | 10,040 | 9,831 | 9,932 | 181,900 | 9,932 |
| 2024-03-13 | 9,990 | 10,095 | 9,784 | 9,950 | 259,400 | 9,950 |
| 2024-03-12 | 9,666 | 9,867 | 9,552 | 9,850 | 175,400 | 9,850 |
| 2024-03-11 | 9,680 | 9,859 | 9,546 | 9,728 | 167,000 | 9,728 |
| 2024-03-08 | 9,723 | 9,883 | 9,637 | 9,683 | 294,900 | 9,683 |
| 2024-03-07 | 9,540 | 9,865 | 9,450 | 9,725 | 536,100 | 9,725 |
| 2024-03-06 | 8,883 | 9,479 | 8,874 | 9,430 | 346,300 | 9,430 |
| 2024-03-05 | 8,812 | 8,886 | 8,757 | 8,832 | 108,500 | 8,832 |
| 2024-03-04 | 8,999 | 9,146 | 8,874 | 8,891 | 291,200 | 8,891 |
| 2024-03-01 | 8,706 | 9,014 | 8,690 | 8,902 | 238,700 | 8,902 |
| 2024-02-29 | 8,845 | 8,902 | 8,611 | 8,678 | 269,100 | 8,678 |
| 2024-02-28 | 8,947 | 9,008 | 8,889 | 8,895 | 184,900 | 8,895 |
| 2024-02-27 | 8,950 | 8,985 | 8,856 | 8,907 | 254,100 | 8,907 |
| 2024-02-26 | 8,859 | 9,046 | 8,714 | 9,045 | 261,900 | 9,045 |
| 2024-02-22 | 8,971 | 8,981 | 8,731 | 8,797 | 223,300 | 8,797 |
| 2024-02-21 | 8,886 | 9,038 | 8,818 | 8,975 | 166,600 | 8,975 |
| 2024-02-20 | 9,067 | 9,081 | 8,830 | 8,917 | 178,500 | 8,917 |
| 2024-02-19 | 8,883 | 9,062 | 8,883 | 9,057 | 171,900 | 9,057 |
| 2024-02-16 | 8,810 | 8,969 | 8,733 | 8,935 | 298,600 | 8,935 |
| 2024-02-15 | 8,982 | 9,015 | 8,627 | 8,677 | 347,100 | 8,677 |
| 2024-02-14 | 9,131 | 9,154 | 8,938 | 9,037 | 281,400 | 9,037 |
| 2024-02-13 | 9,153 | 9,210 | 9,051 | 9,206 | 238,800 | 9,206 |
| 2024-02-09 | 9,177 | 9,232 | 8,992 | 9,068 | 290,400 | 9,068 |
| 2024-02-08 | 9,346 | 9,494 | 9,186 | 9,262 | 360,200 | 9,262 |
| 2024-02-07 | 9,075 | 9,510 | 8,998 | 9,427 | 957,900 | 9,427 |
| 2024-02-06 | 9,872 | 9,952 | 9,601 | 9,801 | 304,100 | 9,801 |
| 2024-02-05 | 9,884 | 9,984 | 9,795 | 9,887 | 268,200 | 9,887 |
| 2024-02-02 | 9,802 | 9,959 | 9,773 | 9,774 | 204,000 | 9,774 |
| 2024-02-01 | 9,848 | 9,938 | 9,820 | 9,820 | 196,000 | 9,820 |
| 2024-01-31 | 9,934 | 9,998 | 9,893 | 9,998 | 114,200 | 9,998 |
| 2024-01-30 | 10,160 | 10,160 | 9,985 | 9,990 | 112,600 | 9,990 |
| 2024-01-29 | 9,978 | 10,220 | 9,943 | 10,110 | 197,300 | 10,110 |
| 2024-01-26 | 9,897 | 10,230 | 9,864 | 9,900 | 272,000 | 9,900 |
| 2024-01-25 | 9,841 | 9,930 | 9,751 | 9,908 | 170,200 | 9,908 |
| 2024-01-24 | 9,825 | 9,907 | 9,720 | 9,905 | 171,400 | 9,905 |
| 2024-01-23 | 10,005 | 10,090 | 9,815 | 9,824 | 219,000 | 9,824 |
| 2024-01-22 | 10,110 | 10,135 | 9,911 | 9,980 | 186,200 | 9,980 |
| 2024-01-19 | 10,060 | 10,205 | 9,998 | 10,070 | 205,700 | 10,070 |
| 2024-01-18 | 9,897 | 10,035 | 9,837 | 9,970 | 246,700 | 9,970 |
| 2024-01-17 | 9,970 | 10,060 | 9,825 | 9,825 | 276,400 | 9,825 |
| 2024-01-16 | 10,440 | 10,480 | 9,883 | 9,883 | 327,900 | 9,883 |
| 2024-01-15 | 10,315 | 10,585 | 10,260 | 10,510 | 182,700 | 10,510 |
| 2024-01-12 | 10,420 | 10,620 | 10,290 | 10,315 | 248,600 | 10,315 |
| 2024-01-11 | 10,295 | 10,395 | 10,085 | 10,265 | 244,100 | 10,265 |
| 2024-01-10 | 9,840 | 10,255 | 9,820 | 10,130 | 240,900 | 10,130 |
| 2024-01-09 | 9,785 | 9,977 | 9,739 | 9,825 | 360,900 | 9,825 |
| 2024-01-05 | 9,995 | 9,995 | 9,470 | 9,485 | 356,900 | 9,485 |
| 2024-01-04 | 10,105 | 10,105 | 9,830 | 9,944 | 228,800 | 9,944 |
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
