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 |
|---|---|---|---|---|---|---|
| 2024-09-09 | 8,100 | 8,164 | 8,055 | 8,110 | 87,900 | 8,110 |
| 2024-09-06 | 8,546 | 8,573 | 8,260 | 8,314 | 95,100 | 8,314 |
| 2024-09-05 | 8,534 | 8,670 | 8,432 | 8,442 | 90,200 | 8,442 |
| 2024-09-04 | 8,644 | 8,818 | 8,644 | 8,681 | 77,300 | 8,681 |
| 2024-09-03 | 8,848 | 8,950 | 8,744 | 8,794 | 79,400 | 8,794 |
| 2024-09-02 | 8,997 | 9,010 | 8,762 | 8,819 | 98,300 | 8,819 |
| 2024-08-30 | 9,029 | 9,143 | 8,930 | 8,997 | 71,700 | 8,997 |
| 2024-08-29 | 9,076 | 9,109 | 8,980 | 9,079 | 57,500 | 9,079 |
| 2024-08-28 | 9,050 | 9,135 | 9,002 | 9,088 | 45,100 | 9,088 |
| 2024-08-27 | 9,081 | 9,113 | 9,001 | 9,106 | 53,500 | 9,106 |
| 2024-08-26 | 9,010 | 9,088 | 8,918 | 9,081 | 58,900 | 9,081 |
| 2024-08-23 | 8,905 | 9,034 | 8,905 | 8,930 | 77,300 | 8,930 |
| 2024-08-22 | 8,900 | 9,270 | 8,855 | 9,055 | 225,800 | 9,055 |
| 2024-08-21 | 8,669 | 8,772 | 8,567 | 8,720 | 83,400 | 8,720 |
| 2024-08-20 | 8,279 | 8,788 | 8,269 | 8,669 | 174,700 | 8,669 |
| 2024-08-19 | 8,213 | 8,316 | 8,211 | 8,269 | 93,600 | 8,269 |
| 2024-08-16 | 8,449 | 8,449 | 8,253 | 8,350 | 147,800 | 8,350 |
| 2024-08-15 | 8,346 | 8,448 | 8,254 | 8,332 | 150,700 | 8,332 |
| 2024-08-14 | 8,285 | 8,300 | 8,144 | 8,234 | 241,100 | 8,234 |
| 2024-08-13 | 8,362 | 8,415 | 8,219 | 8,402 | 129,300 | 8,402 |
| 2024-08-09 | 8,483 | 8,623 | 8,208 | 8,369 | 176,900 | 8,369 |
| 2024-08-08 | 8,569 | 8,730 | 8,396 | 8,426 | 230,100 | 8,426 |
| 2024-08-07 | 9,293 | 9,300 | 8,629 | 8,742 | 287,300 | 8,742 |
| 2024-08-06 | 8,158 | 8,853 | 8,158 | 8,742 | 237,500 | 8,742 |
| 2024-08-05 | 8,400 | 8,675 | 7,785 | 7,858 | 236,100 | 7,858 |
| 2024-08-02 | 9,155 | 9,155 | 8,721 | 8,721 | 184,700 | 8,721 |
| 2024-08-01 | 9,166 | 9,415 | 9,166 | 9,305 | 154,200 | 9,305 |
| 2024-07-31 | 9,063 | 9,316 | 9,033 | 9,316 | 101,600 | 9,316 |
| 2024-07-30 | 9,196 | 9,221 | 9,100 | 9,182 | 99,700 | 9,182 |
| 2024-07-29 | 9,363 | 9,448 | 9,270 | 9,300 | 102,300 | 9,300 |
| 2024-07-26 | 9,341 | 9,480 | 9,285 | 9,319 | 136,700 | 9,319 |
| 2024-07-25 | 8,985 | 9,289 | 8,985 | 9,236 | 169,800 | 9,236 |
| 2024-07-24 | 9,263 | 9,450 | 8,942 | 9,086 | 298,400 | 9,086 |
| 2024-07-23 | 9,445 | 9,448 | 9,327 | 9,378 | 74,700 | 9,378 |
| 2024-07-22 | 9,444 | 9,469 | 9,265 | 9,366 | 76,300 | 9,366 |
| 2024-07-19 | 9,307 | 9,471 | 9,300 | 9,444 | 78,500 | 9,444 |
| 2024-07-18 | 9,256 | 9,480 | 9,256 | 9,368 | 145,700 | 9,368 |
| 2024-07-17 | 9,373 | 9,373 | 9,266 | 9,360 | 83,200 | 9,360 |
| 2024-07-16 | 9,320 | 9,517 | 9,223 | 9,223 | 190,000 | 9,223 |
| 2024-07-12 | 8,950 | 9,450 | 8,942 | 9,409 | 256,200 | 9,409 |
| 2024-07-11 | 8,987 | 9,064 | 8,972 | 9,000 | 100,800 | 9,000 |
| 2024-07-10 | 8,985 | 9,075 | 8,874 | 8,905 | 130,500 | 8,905 |
| 2024-07-09 | 8,920 | 9,056 | 8,886 | 9,027 | 152,200 | 9,027 |
| 2024-07-08 | 9,009 | 9,032 | 8,781 | 8,860 | 155,800 | 8,860 |
| 2024-07-05 | 9,214 | 9,260 | 8,967 | 9,017 | 195,200 | 9,017 |
| 2024-07-04 | 9,148 | 9,245 | 9,018 | 9,214 | 245,800 | 9,214 |
| 2024-07-03 | 9,050 | 9,100 | 8,740 | 9,040 | 240,100 | 9,040 |
| 2024-07-02 | 8,980 | 9,146 | 8,979 | 9,067 | 188,700 | 9,067 |
| 2024-07-01 | 8,870 | 8,993 | 8,828 | 8,922 | 191,400 | 8,922 |
| 2024-06-28 | 8,730 | 8,869 | 8,715 | 8,814 | 141,300 | 8,814 |
| 2024-06-27 | 8,699 | 8,813 | 8,699 | 8,791 | 108,400 | 8,791 |
| 2024-06-26 | 8,800 | 8,922 | 8,647 | 8,702 | 150,800 | 8,702 |
| 2024-06-25 | 8,631 | 8,870 | 8,631 | 8,820 | 151,900 | 8,820 |
| 2024-06-24 | 8,581 | 8,659 | 8,508 | 8,631 | 87,800 | 8,631 |
| 2024-06-21 | 8,532 | 8,674 | 8,480 | 8,577 | 155,900 | 8,577 |
| 2024-06-20 | 8,373 | 8,526 | 8,350 | 8,507 | 96,400 | 8,507 |
| 2024-06-19 | 8,670 | 8,670 | 8,441 | 8,487 | 161,700 | 8,487 |
| 2024-06-18 | 8,678 | 8,749 | 8,635 | 8,650 | 77,500 | 8,650 |
| 2024-06-17 | 8,574 | 8,632 | 8,488 | 8,545 | 143,900 | 8,545 |
| 2024-06-14 | 8,459 | 8,741 | 8,450 | 8,711 | 156,600 | 8,711 |
| 2024-06-13 | 8,600 | 8,662 | 8,475 | 8,475 | 76,500 | 8,475 |
| 2024-06-12 | 8,696 | 8,699 | 8,536 | 8,610 | 68,100 | 8,610 |
| 2024-06-11 | 8,531 | 8,713 | 8,505 | 8,696 | 119,000 | 8,696 |
| 2024-06-10 | 8,585 | 8,687 | 8,488 | 8,531 | 85,200 | 8,531 |
| 2024-06-07 | 8,634 | 8,744 | 8,580 | 8,696 | 102,200 | 8,696 |
| 2024-06-06 | 8,526 | 8,658 | 8,451 | 8,658 | 140,200 | 8,658 |
| 2024-06-05 | 8,443 | 8,755 | 8,340 | 8,600 | 309,700 | 8,600 |
| 2024-06-04 | 8,140 | 8,359 | 8,130 | 8,341 | 95,000 | 8,341 |
| 2024-06-03 | 8,297 | 8,334 | 8,190 | 8,280 | 135,900 | 8,280 |
| 2024-05-31 | 8,156 | 8,330 | 8,122 | 8,174 | 197,500 | 8,174 |
| 2024-05-30 | 7,939 | 8,238 | 7,925 | 8,186 | 209,200 | 8,186 |
| 2024-05-29 | 8,071 | 8,188 | 7,962 | 7,962 | 189,100 | 7,962 |
| 2024-05-28 | 8,138 | 8,165 | 7,971 | 8,018 | 129,400 | 8,018 |
| 2024-05-27 | 8,219 | 8,219 | 8,015 | 8,111 | 135,100 | 8,111 |
| 2024-05-24 | 8,182 | 8,260 | 8,142 | 8,219 | 102,400 | 8,219 |
| 2024-05-23 | 8,143 | 8,242 | 8,099 | 8,242 | 99,700 | 8,242 |
| 2024-05-22 | 8,226 | 8,237 | 8,047 | 8,130 | 140,500 | 8,130 |
| 2024-05-21 | 8,223 | 8,339 | 8,145 | 8,267 | 150,000 | 8,267 |
| 2024-05-20 | 8,215 | 8,285 | 8,033 | 8,223 | 180,800 | 8,223 |
| 2024-05-17 | 8,133 | 8,156 | 7,995 | 8,029 | 289,000 | 8,029 |
| 2024-05-16 | 8,108 | 8,260 | 7,996 | 8,134 | 304,800 | 8,134 |
| 2024-05-15 | 8,730 | 8,771 | 8,210 | 8,254 | 432,900 | 8,254 |
| 2024-05-14 | 9,300 | 9,504 | 8,100 | 8,711 | 1,176,300 | 8,711 |
| 2024-05-13 | 9,205 | 9,306 | 9,157 | 9,224 | 121,700 | 9,224 |
| 2024-05-10 | 9,434 | 9,434 | 9,284 | 9,312 | 83,500 | 9,312 |
| 2024-05-09 | 9,270 | 9,480 | 9,270 | 9,330 | 69,400 | 9,330 |
| 2024-05-08 | 9,383 | 9,408 | 9,293 | 9,307 | 63,300 | 9,307 |
| 2024-05-07 | 9,236 | 9,403 | 9,228 | 9,383 | 121,600 | 9,383 |
| 2024-05-02 | 9,447 | 9,447 | 9,277 | 9,351 | 99,800 | 9,351 |
| 2024-05-01 | 9,581 | 9,696 | 9,208 | 9,297 | 208,700 | 9,297 |
| 2024-04-30 | 9,688 | 9,688 | 9,313 | 9,600 | 173,600 | 9,600 |
| 2024-04-26 | 9,213 | 9,534 | 9,150 | 9,510 | 156,500 | 9,510 |
| 2024-04-25 | 9,400 | 9,598 | 9,371 | 9,458 | 167,300 | 9,458 |
| 2024-04-24 | 9,270 | 9,424 | 9,212 | 9,390 | 150,300 | 9,390 |
| 2024-04-23 | 9,355 | 9,445 | 9,200 | 9,278 | 122,100 | 9,278 |
| 2024-04-22 | 9,100 | 9,369 | 9,083 | 9,355 | 158,500 | 9,355 |
| 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
