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
2024-05-218,2238,3398,1458,267150,0008,267
2024-05-208,2158,2858,0338,223180,8008,223
2024-05-178,1338,1567,9958,029289,0008,029
2024-05-168,1088,2607,9968,134304,8008,134
2024-05-158,7308,7718,2108,254432,9008,254
2024-05-149,3009,5048,1008,7111,176,3008,711
2024-05-139,2059,3069,1579,224121,7009,224
2024-05-109,4349,4349,2849,31283,5009,312
2024-05-099,2709,4809,2709,33069,4009,330
2024-05-089,3839,4089,2939,30763,3009,307
2024-05-079,2369,4039,2289,383121,6009,383
2024-05-029,4479,4479,2779,35199,8009,351
2024-05-019,5819,6969,2089,297208,7009,297
2024-04-309,6889,6889,3139,600173,6009,600
2024-04-269,2139,5349,1509,510156,5009,510
2024-04-259,4009,5989,3719,458167,3009,458
2024-04-249,2709,4249,2129,390150,3009,390
2024-04-239,3559,4459,2009,278122,1009,278
2024-04-229,1009,3699,0839,355158,5009,355
2024-04-199,0749,0998,8568,990158,0008,990
2024-04-188,8609,1908,8609,099168,9009,099
2024-04-179,3509,3508,7978,832232,5008,832
2024-04-169,2049,4199,1019,285136,8009,285
2024-04-159,2629,3099,1529,26687,4009,266
2024-04-129,3299,5459,3299,350156,0009,350
2024-04-119,0309,2899,0019,263167,5009,263
2024-04-109,3399,3919,0569,066173,6009,066
2024-04-099,3469,4659,1959,339193,9009,339
2024-04-089,6049,6049,4589,473136,0009,473
2024-04-059,2009,6249,2009,620207,2009,620
2024-04-049,3619,4329,2689,300122,7009,300
2024-04-039,3039,3879,2599,346152,3009,346
2024-04-029,6209,6509,4429,508175,7009,508
2024-04-019,9119,9509,7139,733129,9009,733
2024-03-299,6049,9169,6049,864204,3009,864
2024-03-289,7399,7959,6009,604134,8009,604
2024-03-279,7209,8069,6679,764189,0009,764
2024-03-269,5809,7799,5549,680110,9009,680
2024-03-259,8659,9229,6559,655228,5009,655
2024-03-229,86210,0459,80010,000125,10010,000
2024-03-219,98810,0009,7409,860192,7009,860
2024-03-199,99910,0609,8479,914175,8009,914
2024-03-189,7779,9859,7379,970148,1009,970
2024-03-159,8609,9269,7029,789174,1009,789
2024-03-149,93110,0409,8319,932181,9009,932
2024-03-139,99010,0959,7849,950259,4009,950
2024-03-129,6669,8679,5529,850175,4009,850
2024-03-119,6809,8599,5469,728167,0009,728
2024-03-089,7239,8839,6379,683294,9009,683
2024-03-079,5409,8659,4509,725536,1009,725
2024-03-068,8839,4798,8749,430346,3009,430
2024-03-058,8128,8868,7578,832108,5008,832
2024-03-048,9999,1468,8748,891291,2008,891
2024-03-018,7069,0148,6908,902238,7008,902
2024-02-298,8458,9028,6118,678269,1008,678
2024-02-288,9479,0088,8898,895184,9008,895
2024-02-278,9508,9858,8568,907254,1008,907
2024-02-268,8599,0468,7149,045261,9009,045
2024-02-228,9718,9818,7318,797223,3008,797
2024-02-218,8869,0388,8188,975166,6008,975
2024-02-209,0679,0818,8308,917178,5008,917
2024-02-198,8839,0628,8839,057171,9009,057
2024-02-168,8108,9698,7338,935298,6008,935
2024-02-158,9829,0158,6278,677347,1008,677
2024-02-149,1319,1548,9389,037281,4009,037
2024-02-139,1539,2109,0519,206238,8009,206
2024-02-099,1779,2328,9929,068290,4009,068
2024-02-089,3469,4949,1869,262360,2009,262
2024-02-079,0759,5108,9989,427957,9009,427
2024-02-069,8729,9529,6019,801304,1009,801
2024-02-059,8849,9849,7959,887268,2009,887
2024-02-029,8029,9599,7739,774204,0009,774
2024-02-019,8489,9389,8209,820196,0009,820
2024-01-319,9349,9989,8939,998114,2009,998
2024-01-3010,16010,1609,9859,990112,6009,990
2024-01-299,97810,2209,94310,110197,30010,110
2024-01-269,89710,2309,8649,900272,0009,900
2024-01-259,8419,9309,7519,908170,2009,908
2024-01-249,8259,9079,7209,905171,4009,905
2024-01-2310,00510,0909,8159,824219,0009,824
2024-01-2210,11010,1359,9119,980186,2009,980
2024-01-1910,06010,2059,99810,070205,70010,070
2024-01-189,89710,0359,8379,970246,7009,970
2024-01-179,97010,0609,8259,825276,4009,825
2024-01-1610,44010,4809,8839,883327,9009,883
2024-01-1510,31510,58510,26010,510182,70010,510
2024-01-1210,42010,62010,29010,315248,60010,315
2024-01-1110,29510,39510,08510,265244,10010,265
2024-01-109,84010,2559,82010,130240,90010,130
2024-01-099,7859,9779,7399,825360,9009,825
2024-01-059,9959,9959,4709,485356,9009,485
2024-01-0410,10510,1059,8309,944228,8009,944

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