8871 (株)ゴールドクレスト 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3,375 | 3,420 | 3,365 | 3,415 | 20,400 | 3,415 |
| 2025-05-21 | 3,380 | 3,420 | 3,360 | 3,410 | 27,300 | 3,410 |
| 2025-05-20 | 3,370 | 3,440 | 3,330 | 3,410 | 43,000 | 3,410 |
| 2025-05-19 | 3,370 | 3,435 | 3,360 | 3,390 | 36,500 | 3,390 |
| 2025-05-16 | 3,355 | 3,415 | 3,320 | 3,380 | 26,800 | 3,380 |
| 2025-05-15 | 3,430 | 3,450 | 3,295 | 3,360 | 55,700 | 3,360 |
| 2025-05-14 | 3,290 | 3,330 | 3,190 | 3,290 | 33,600 | 3,290 |
| 2025-05-13 | 3,330 | 3,335 | 3,285 | 3,310 | 19,500 | 3,310 |
| 2025-05-12 | 3,330 | 3,380 | 3,295 | 3,310 | 26,000 | 3,310 |
| 2025-05-09 | 3,365 | 3,400 | 3,290 | 3,330 | 63,900 | 3,330 |
| 2025-05-08 | 3,315 | 3,345 | 3,300 | 3,320 | 22,900 | 3,320 |
| 2025-05-07 | 3,285 | 3,345 | 3,270 | 3,295 | 29,700 | 3,295 |
| 2025-05-02 | 3,275 | 3,305 | 3,255 | 3,285 | 32,400 | 3,285 |
| 2025-05-01 | 3,285 | 3,325 | 3,250 | 3,285 | 31,200 | 3,285 |
| 2025-04-30 | 3,275 | 3,300 | 3,230 | 3,275 | 38,400 | 3,275 |
| 2025-04-28 | 3,300 | 3,345 | 3,275 | 3,285 | 32,200 | 3,285 |
| 2025-04-25 | 3,275 | 3,315 | 3,270 | 3,300 | 26,400 | 3,300 |
| 2025-04-24 | 3,385 | 3,385 | 3,290 | 3,300 | 37,000 | 3,300 |
| 2025-04-23 | 3,450 | 3,450 | 3,380 | 3,385 | 29,700 | 3,385 |
| 2025-04-22 | 3,435 | 3,465 | 3,420 | 3,425 | 24,400 | 3,425 |
| 2025-04-21 | 3,445 | 3,490 | 3,415 | 3,435 | 36,100 | 3,435 |
| 2025-04-18 | 3,355 | 3,470 | 3,355 | 3,440 | 32,900 | 3,440 |
| 2025-04-17 | 3,305 | 3,360 | 3,300 | 3,350 | 16,200 | 3,350 |
| 2025-04-16 | 3,295 | 3,335 | 3,290 | 3,335 | 17,900 | 3,335 |
| 2025-04-15 | 3,335 | 3,335 | 3,285 | 3,305 | 14,300 | 3,305 |
| 2025-04-14 | 3,295 | 3,340 | 3,220 | 3,315 | 49,600 | 3,315 |
| 2025-04-11 | 3,205 | 3,270 | 3,135 | 3,270 | 31,600 | 3,270 |
| 2025-04-10 | 3,245 | 3,290 | 3,180 | 3,275 | 51,700 | 3,275 |
| 2025-04-09 | 2,974 | 3,155 | 2,974 | 3,105 | 53,200 | 3,105 |
| 2025-04-08 | 2,947 | 3,045 | 2,925 | 3,040 | 31,200 | 3,040 |
| 2025-04-07 | 2,881 | 2,960 | 2,858 | 2,897 | 135,400 | 2,897 |
| 2025-04-04 | 2,927 | 2,969 | 2,875 | 2,920 | 79,800 | 2,920 |
| 2025-04-03 | 2,925 | 2,998 | 2,925 | 2,977 | 36,000 | 2,977 |
| 2025-04-02 | 3,080 | 3,120 | 3,015 | 3,045 | 27,600 | 3,045 |
| 2025-04-01 | 3,135 | 3,140 | 3,060 | 3,080 | 21,700 | 3,080 |
| 2025-03-31 | 3,175 | 3,175 | 3,070 | 3,105 | 36,700 | 3,105 |
| 2025-03-28 | 3,170 | 3,195 | 3,110 | 3,180 | 29,800 | 3,180 |
| 2025-03-27 | 3,095 | 3,200 | 3,085 | 3,180 | 58,700 | 3,180 |
| 2025-03-26 | 3,230 | 3,230 | 3,140 | 3,140 | 42,300 | 3,140 |
| 2025-03-25 | 3,195 | 3,230 | 3,170 | 3,195 | 21,100 | 3,195 |
| 2025-03-24 | 3,205 | 3,225 | 3,165 | 3,205 | 26,600 | 3,205 |
| 2025-03-21 | 3,185 | 3,200 | 3,150 | 3,180 | 25,200 | 3,180 |
| 2025-03-19 | 3,115 | 3,200 | 3,095 | 3,200 | 27,300 | 3,200 |
| 2025-03-18 | 3,105 | 3,180 | 3,105 | 3,135 | 36,300 | 3,135 |
| 2025-03-17 | 3,075 | 3,115 | 3,075 | 3,090 | 15,200 | 3,090 |
| 2025-03-14 | 3,120 | 3,140 | 3,065 | 3,075 | 29,700 | 3,075 |
| 2025-03-13 | 3,090 | 3,160 | 3,080 | 3,140 | 24,800 | 3,140 |
| 2025-03-12 | 3,100 | 3,135 | 3,045 | 3,080 | 34,000 | 3,080 |
| 2025-03-11 | 3,125 | 3,125 | 3,080 | 3,100 | 18,100 | 3,100 |
| 2025-03-10 | 3,185 | 3,185 | 3,105 | 3,150 | 22,400 | 3,150 |
| 2025-03-07 | 3,195 | 3,195 | 3,150 | 3,180 | 22,200 | 3,180 |
| 2025-03-06 | 3,175 | 3,245 | 3,085 | 3,210 | 22,500 | 3,210 |
| 2025-03-05 | 3,195 | 3,200 | 3,155 | 3,180 | 17,600 | 3,180 |
| 2025-03-04 | 3,210 | 3,245 | 3,165 | 3,195 | 15,200 | 3,195 |
| 2025-03-03 | 3,170 | 3,240 | 3,145 | 3,195 | 35,000 | 3,195 |
| 2025-02-28 | 3,135 | 3,165 | 3,105 | 3,105 | 27,300 | 3,105 |
| 2025-02-27 | 3,120 | 3,130 | 3,060 | 3,130 | 26,500 | 3,130 |
| 2025-02-26 | 3,040 | 3,085 | 3,040 | 3,085 | 21,200 | 3,085 |
| 2025-02-25 | 3,035 | 3,045 | 2,997 | 3,020 | 25,200 | 3,020 |
| 2025-02-21 | 3,035 | 3,090 | 3,035 | 3,090 | 21,600 | 3,090 |
| 2025-02-20 | 3,035 | 3,110 | 3,005 | 3,040 | 29,000 | 3,040 |
| 2025-02-19 | 3,045 | 3,165 | 3,045 | 3,070 | 30,100 | 3,070 |
| 2025-02-18 | 3,015 | 3,055 | 2,977 | 3,055 | 35,100 | 3,055 |
| 2025-02-17 | 3,065 | 3,065 | 3,020 | 3,030 | 12,000 | 3,030 |
| 2025-02-14 | 3,095 | 3,135 | 3,030 | 3,055 | 32,400 | 3,055 |
| 2025-02-13 | 3,035 | 3,055 | 3,015 | 3,050 | 26,000 | 3,050 |
| 2025-02-12 | 2,967 | 3,085 | 2,967 | 3,035 | 42,000 | 3,035 |
| 2025-02-10 | 2,985 | 2,993 | 2,956 | 2,965 | 30,000 | 2,965 |
| 2025-02-07 | 3,030 | 3,030 | 2,953 | 2,978 | 56,200 | 2,978 |
| 2025-02-06 | 2,956 | 3,035 | 2,951 | 2,980 | 49,300 | 2,980 |
| 2025-02-05 | 3,050 | 3,080 | 2,965 | 2,970 | 113,200 | 2,970 |
| 2025-02-04 | 3,130 | 3,135 | 3,050 | 3,050 | 38,800 | 3,050 |
| 2025-02-03 | 3,155 | 3,265 | 3,060 | 3,070 | 69,700 | 3,070 |
| 2025-01-31 | 3,140 | 3,175 | 3,060 | 3,095 | 80,800 | 3,095 |
| 2025-01-30 | 3,225 | 3,240 | 3,135 | 3,165 | 72,000 | 3,165 |
| 2025-01-29 | 3,030 | 3,265 | 3,030 | 3,255 | 134,000 | 3,255 |
| 2025-01-28 | 2,860 | 2,998 | 2,854 | 2,985 | 80,800 | 2,985 |
| 2025-01-27 | 2,797 | 2,820 | 2,761 | 2,820 | 23,300 | 2,820 |
| 2025-01-24 | 2,815 | 2,838 | 2,780 | 2,795 | 29,300 | 2,795 |
| 2025-01-23 | 2,818 | 2,822 | 2,751 | 2,789 | 33,100 | 2,789 |
| 2025-01-22 | 2,888 | 2,900 | 2,834 | 2,834 | 15,000 | 2,834 |
| 2025-01-21 | 2,867 | 2,885 | 2,853 | 2,870 | 17,200 | 2,870 |
| 2025-01-20 | 2,849 | 2,898 | 2,849 | 2,867 | 12,100 | 2,867 |
| 2025-01-17 | 2,905 | 2,905 | 2,844 | 2,847 | 20,500 | 2,847 |
| 2025-01-16 | 2,890 | 2,899 | 2,857 | 2,889 | 21,900 | 2,889 |
| 2025-01-15 | 2,855 | 2,881 | 2,851 | 2,879 | 16,900 | 2,879 |
| 2025-01-14 | 2,869 | 2,892 | 2,844 | 2,863 | 19,500 | 2,863 |
| 2025-01-10 | 2,902 | 2,903 | 2,869 | 2,879 | 27,300 | 2,879 |
| 2025-01-09 | 2,904 | 2,949 | 2,890 | 2,911 | 24,000 | 2,911 |
| 2025-01-08 | 3,015 | 3,015 | 2,895 | 2,904 | 46,800 | 2,904 |
| 2025-01-07 | 3,065 | 3,080 | 3,000 | 3,015 | 32,000 | 3,015 |
| 2025-01-06 | 3,125 | 3,155 | 3,045 | 3,065 | 33,900 | 3,065 |
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