8871 (株)ゴールドクレスト 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,491 | 2,532 | 2,491 | 2,502 | 17,400 | 2,502 |
| 2024-05-01 | 2,560 | 2,560 | 2,489 | 2,490 | 33,900 | 2,490 |
| 2024-04-30 | 2,480 | 2,549 | 2,472 | 2,549 | 37,800 | 2,549 |
| 2024-04-26 | 2,428 | 2,477 | 2,400 | 2,471 | 17,700 | 2,471 |
| 2024-04-25 | 2,386 | 2,462 | 2,386 | 2,427 | 43,900 | 2,427 |
| 2024-04-24 | 2,420 | 2,420 | 2,389 | 2,410 | 28,000 | 2,410 |
| 2024-04-23 | 2,410 | 2,424 | 2,389 | 2,404 | 16,300 | 2,404 |
| 2024-04-22 | 2,409 | 2,423 | 2,393 | 2,408 | 23,900 | 2,408 |
| 2024-04-19 | 2,423 | 2,423 | 2,336 | 2,372 | 53,400 | 2,372 |
| 2024-04-18 | 2,396 | 2,425 | 2,389 | 2,414 | 11,800 | 2,414 |
| 2024-04-17 | 2,435 | 2,470 | 2,388 | 2,388 | 34,500 | 2,388 |
| 2024-04-16 | 2,470 | 2,481 | 2,420 | 2,435 | 35,400 | 2,435 |
| 2024-04-15 | 2,460 | 2,511 | 2,430 | 2,491 | 60,400 | 2,491 |
| 2024-04-12 | 2,447 | 2,490 | 2,447 | 2,470 | 35,000 | 2,470 |
| 2024-04-11 | 2,456 | 2,473 | 2,431 | 2,445 | 36,900 | 2,445 |
| 2024-04-10 | 2,517 | 2,536 | 2,496 | 2,506 | 37,500 | 2,506 |
| 2024-04-09 | 2,426 | 2,502 | 2,426 | 2,490 | 34,600 | 2,490 |
| 2024-04-08 | 2,396 | 2,430 | 2,378 | 2,424 | 32,700 | 2,424 |
| 2024-04-05 | 2,379 | 2,409 | 2,362 | 2,371 | 37,100 | 2,371 |
| 2024-04-04 | 2,402 | 2,437 | 2,394 | 2,404 | 31,800 | 2,404 |
| 2024-04-03 | 2,443 | 2,443 | 2,366 | 2,377 | 48,000 | 2,377 |
| 2024-04-02 | 2,462 | 2,470 | 2,382 | 2,410 | 78,900 | 2,410 |
| 2024-04-01 | 2,583 | 2,583 | 2,446 | 2,462 | 64,600 | 2,462 |
| 2024-03-29 | 2,529 | 2,622 | 2,522 | 2,606 | 110,400 | 2,606 |
| 2024-03-28 | 2,525 | 2,547 | 2,493 | 2,531 | 68,800 | 2,531 |
| 2024-03-27 | 2,540 | 2,597 | 2,537 | 2,555 | 90,500 | 2,555 |
| 2024-03-26 | 2,464 | 2,550 | 2,457 | 2,537 | 57,000 | 2,537 |
| 2024-03-25 | 2,501 | 2,506 | 2,460 | 2,488 | 65,100 | 2,488 |
| 2024-03-22 | 2,437 | 2,526 | 2,433 | 2,523 | 73,200 | 2,523 |
| 2024-03-21 | 2,434 | 2,462 | 2,405 | 2,448 | 63,600 | 2,448 |
| 2024-03-19 | 2,364 | 2,411 | 2,321 | 2,404 | 103,300 | 2,404 |
| 2024-03-18 | 2,340 | 2,364 | 2,312 | 2,364 | 92,100 | 2,364 |
| 2024-03-15 | 2,305 | 2,346 | 2,282 | 2,330 | 60,800 | 2,330 |
| 2024-03-14 | 2,314 | 2,317 | 2,279 | 2,317 | 37,800 | 2,317 |
| 2024-03-13 | 2,265 | 2,312 | 2,264 | 2,295 | 40,200 | 2,295 |
| 2024-03-12 | 2,232 | 2,276 | 2,209 | 2,276 | 22,000 | 2,276 |
| 2024-03-11 | 2,292 | 2,292 | 2,201 | 2,239 | 62,400 | 2,239 |
| 2024-03-08 | 2,272 | 2,308 | 2,270 | 2,308 | 37,900 | 2,308 |
| 2024-03-07 | 2,289 | 2,305 | 2,257 | 2,290 | 62,500 | 2,290 |
| 2024-03-06 | 2,241 | 2,292 | 2,235 | 2,292 | 53,000 | 2,292 |
| 2024-03-05 | 2,249 | 2,278 | 2,236 | 2,250 | 43,300 | 2,250 |
| 2024-03-04 | 2,289 | 2,289 | 2,235 | 2,238 | 63,000 | 2,238 |
| 2024-03-01 | 2,308 | 2,308 | 2,242 | 2,288 | 43,900 | 2,288 |
| 2024-02-29 | 2,269 | 2,324 | 2,269 | 2,285 | 57,900 | 2,285 |
| 2024-02-28 | 2,249 | 2,292 | 2,245 | 2,268 | 38,200 | 2,268 |
| 2024-02-27 | 2,227 | 2,269 | 2,225 | 2,261 | 32,500 | 2,261 |
| 2024-02-26 | 2,251 | 2,253 | 2,216 | 2,227 | 36,800 | 2,227 |
| 2024-02-22 | 2,233 | 2,240 | 2,214 | 2,233 | 22,300 | 2,233 |
| 2024-02-21 | 2,246 | 2,270 | 2,218 | 2,226 | 23,400 | 2,226 |
| 2024-02-20 | 2,288 | 2,300 | 2,244 | 2,246 | 27,400 | 2,246 |
| 2024-02-19 | 2,278 | 2,294 | 2,260 | 2,288 | 21,300 | 2,288 |
| 2024-02-16 | 2,268 | 2,280 | 2,246 | 2,276 | 24,000 | 2,276 |
| 2024-02-15 | 2,255 | 2,266 | 2,213 | 2,228 | 26,000 | 2,228 |
| 2024-02-14 | 2,274 | 2,294 | 2,218 | 2,237 | 32,400 | 2,237 |
| 2024-02-13 | 2,235 | 2,311 | 2,215 | 2,303 | 61,300 | 2,303 |
| 2024-02-09 | 2,255 | 2,265 | 2,232 | 2,235 | 27,800 | 2,235 |
| 2024-02-08 | 2,277 | 2,277 | 2,229 | 2,266 | 47,800 | 2,266 |
| 2024-02-07 | 2,286 | 2,320 | 2,286 | 2,302 | 26,600 | 2,302 |
| 2024-02-06 | 2,347 | 2,347 | 2,286 | 2,291 | 38,100 | 2,291 |
| 2024-02-05 | 2,365 | 2,385 | 2,323 | 2,365 | 47,000 | 2,365 |
| 2024-02-02 | 2,341 | 2,378 | 2,316 | 2,341 | 42,000 | 2,341 |
| 2024-02-01 | 2,312 | 2,349 | 2,312 | 2,325 | 37,900 | 2,325 |
| 2024-01-31 | 2,323 | 2,360 | 2,315 | 2,360 | 29,400 | 2,360 |
| 2024-01-30 | 2,340 | 2,357 | 2,311 | 2,341 | 63,600 | 2,341 |
| 2024-01-29 | 2,375 | 2,394 | 2,340 | 2,340 | 70,500 | 2,340 |
| 2024-01-26 | 2,316 | 2,414 | 2,301 | 2,375 | 231,800 | 2,375 |
| 2024-01-25 | 2,280 | 2,359 | 2,274 | 2,321 | 116,400 | 2,321 |
| 2024-01-24 | 2,351 | 2,358 | 2,275 | 2,275 | 81,900 | 2,275 |
| 2024-01-23 | 2,330 | 2,375 | 2,323 | 2,357 | 96,400 | 2,357 |
| 2024-01-22 | 2,284 | 2,345 | 2,284 | 2,329 | 51,400 | 2,329 |
| 2024-01-19 | 2,313 | 2,313 | 2,276 | 2,279 | 47,700 | 2,279 |
| 2024-01-18 | 2,340 | 2,363 | 2,297 | 2,297 | 39,500 | 2,297 |
| 2024-01-17 | 2,346 | 2,371 | 2,335 | 2,351 | 100,600 | 2,351 |
| 2024-01-16 | 2,324 | 2,347 | 2,308 | 2,342 | 70,400 | 2,342 |
| 2024-01-15 | 2,297 | 2,328 | 2,297 | 2,323 | 44,400 | 2,323 |
| 2024-01-12 | 2,313 | 2,322 | 2,261 | 2,273 | 56,700 | 2,273 |
| 2024-01-11 | 2,311 | 2,340 | 2,309 | 2,312 | 34,800 | 2,312 |
| 2024-01-10 | 2,310 | 2,316 | 2,274 | 2,298 | 72,400 | 2,298 |
| 2024-01-09 | 2,273 | 2,314 | 2,260 | 2,310 | 69,100 | 2,310 |
| 2024-01-05 | 2,218 | 2,293 | 2,218 | 2,284 | 76,400 | 2,284 |
| 2024-01-04 | 2,210 | 2,222 | 2,180 | 2,213 | 50,400 | 2,213 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2001-06-26]1株→1.5株 [2000-01-26]1株→1.2株 [1999-03-26]1株→2株
