1. HOME >
  2. 株価時系列 >
  3. 8871 >
  4. 2020年

8871 (株)ゴールドクレスト の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6121,6211,5931,60754,4001,607
2020-12-291,6321,6371,6111,62946,7001,629
2020-12-281,6461,6471,6141,62458,9001,624
2020-12-251,6451,6571,6411,65177,3001,651
2020-12-241,6191,6381,6191,63455,5001,634
2020-12-231,6211,6301,6091,61694,3001,616
2020-12-221,6231,6321,6031,619107,6001,619
2020-12-211,6311,6311,6071,62585,4001,625
2020-12-181,6051,6341,6031,610120,9001,610
2020-12-171,6251,6261,6011,601155,3001,601
2020-12-161,6221,6621,6181,641163,6001,641
2020-12-151,5991,6411,5801,582134,4001,582
2020-12-141,5701,6101,5701,599167,8001,599
2020-12-111,5651,5791,5621,56594,4001,565
2020-12-101,5611,5811,5601,560106,5001,560
2020-12-091,5371,5771,5371,570151,8001,570
2020-12-081,5301,5501,5271,53286,6001,532
2020-12-071,5711,5841,5351,548214,4001,548
2020-12-041,5651,5841,5501,565393,9001,565
2020-12-031,4891,4961,4691,491103,6001,491
2020-12-021,4501,4951,4451,488159,6001,488
2020-12-011,4051,4361,4011,431102,3001,431
2020-11-301,4301,4321,3991,405136,2001,405
2020-11-271,4251,4441,4131,437109,7001,437
2020-11-261,4201,4311,4061,423102,4001,423
2020-11-251,4391,4391,4091,427148,9001,427
2020-11-241,4411,4571,4061,409230,4001,409
2020-11-201,3661,4111,3661,411126,2001,411
2020-11-191,3891,3981,3661,382129,5001,382
2020-11-181,3761,3851,3391,379163,5001,379
2020-11-171,4081,4081,3711,378159,4001,378
2020-11-161,4111,4111,3811,388182,9001,388
2020-11-131,4041,4041,3681,381140,2001,381
2020-11-121,4471,4501,4121,413126,5001,413
2020-11-111,4491,4641,4241,461164,3001,461
2020-11-101,4271,4591,4051,433181,6001,433
2020-11-091,4291,4291,3741,382166,1001,382
2020-11-061,4111,4271,3721,418142,8001,418
2020-11-051,3721,4201,3601,412241,6001,412
2020-11-041,3611,4071,3501,372174,0001,372
2020-11-021,3401,3841,3351,365204,7001,365
2020-10-301,3391,4151,3141,332422,3001,332
2020-10-291,2961,3241,2901,309125,9001,309
2020-10-281,3121,3211,3021,306122,5001,306
2020-10-271,3061,3131,2981,312101,5001,312
2020-10-261,3051,3251,3041,32368,3001,323
2020-10-231,3081,3261,2971,30875,9001,308
2020-10-221,3331,3331,3021,30759,7001,307
2020-10-211,3301,3461,3161,33365,1001,333
2020-10-201,3581,3601,3171,31775,7001,317
2020-10-191,3251,3571,3211,356141,9001,356
2020-10-161,3081,3261,3061,31366,4001,313
2020-10-151,3121,3211,3021,31060,8001,310
2020-10-141,3301,3301,3081,31278,7001,312
2020-10-131,3521,3521,3261,33150,8001,331
2020-10-121,3621,3621,3301,34355,7001,343
2020-10-091,3811,3811,3461,35090,0001,350
2020-10-081,3671,3911,3631,38262,1001,382
2020-10-071,3631,3761,3461,37278,2001,372
2020-10-061,3861,3881,3701,37953,2001,379
2020-10-051,3601,3871,3601,38758,4001,387
2020-10-021,3901,3971,3521,35858,5001,358
2020-09-301,4061,4061,3751,37565,0001,375
2020-09-291,4291,4291,4031,40845,8001,408
2020-09-281,3911,4391,3901,43887,4001,438
2020-09-251,3931,4011,3761,38667,9001,386
2020-09-241,3961,3961,3801,38773,0001,387
2020-09-231,4221,4221,3931,40382,6001,403
2020-09-181,4051,4391,4051,435125,6001,435
2020-09-171,4001,4101,3821,40360,5001,403
2020-09-161,4301,4311,4071,40771,6001,407
2020-09-151,4501,4501,4151,44284,5001,442
2020-09-141,4401,4541,4301,44386,9001,443
2020-09-111,4401,4541,4331,44565,4001,445
2020-09-101,4401,4461,4261,43685,7001,436
2020-09-091,4411,4461,4271,44258,2001,442
2020-09-081,4571,4651,4301,46052,3001,460
2020-09-071,4561,4721,4511,46166,2001,461
2020-09-041,4481,4851,4461,46948,2001,469
2020-09-031,4881,4901,4661,47349,8001,473
2020-09-021,4641,4851,4611,47448,5001,474
2020-09-011,4551,4631,4371,46371,4001,463
2020-08-311,4601,4921,4601,47380,9001,473
2020-08-281,4571,4781,4351,44858,5001,448
2020-08-271,4871,4871,4381,44366,2001,443
2020-08-261,4881,4881,4631,48050,8001,480
2020-08-251,4431,4941,4411,48997,8001,489
2020-08-241,4661,4661,4411,44344,6001,443
2020-08-211,4561,4751,4461,466114,2001,466
2020-08-201,4731,4891,4561,46372,8001,463
2020-08-191,4801,5201,4801,49848,8001,498
2020-08-181,4671,4981,4671,480102,1001,480
2020-08-171,4641,4871,4581,45861,4001,458
2020-08-141,4681,4721,4541,46474,9001,464
2020-08-131,5111,5131,4661,48370,3001,483
2020-08-121,4551,4921,4051,489139,0001,489
2020-08-111,4001,4601,3731,455213,6001,455
2020-08-071,3661,3941,3651,393105,5001,393
2020-08-061,3851,3931,3761,38593,4001,385
2020-08-051,4001,4001,3661,374129,2001,374
2020-08-041,3841,4041,3641,40184,1001,401
2020-08-031,3361,3731,3301,366110,2001,366
2020-07-311,3621,3641,2981,306187,7001,306
2020-07-301,4381,4421,4011,40551,4001,405
2020-07-291,4721,4801,4271,43863,6001,438
2020-07-281,4791,4891,4471,48191,1001,481
2020-07-271,4191,4651,4061,463110,8001,463
2020-07-221,4411,4481,4181,42084,3001,420
2020-07-211,4751,4751,4441,456101,5001,456
2020-07-201,4871,4971,4621,49181,4001,491
2020-07-171,5041,5381,4841,50994,5001,509
2020-07-161,5351,5521,4871,507152,7001,507
2020-07-151,4351,5041,4341,497210,8001,497
2020-07-141,4001,4241,3851,42455,7001,424
2020-07-131,3961,4031,3721,40371,5001,403
2020-07-101,3851,3851,3581,366105,2001,366
2020-07-091,4021,4061,3861,39177,8001,391
2020-07-081,4111,4291,4001,40065,9001,400
2020-07-071,4221,4221,3931,404138,5001,404
2020-07-061,4141,4351,4131,43446,2001,434
2020-07-031,4401,4451,3971,40959,6001,409
2020-07-021,4451,4471,4111,42091,8001,420
2020-07-011,4811,4811,4321,435108,0001,435
2020-06-301,5141,5141,4711,47596,1001,475
2020-06-291,4901,4961,4731,477115,1001,477
2020-06-261,5001,5221,4891,51271,0001,512
2020-06-251,4791,4931,4611,484137,2001,484
2020-06-241,5161,5181,4921,49976,6001,499
2020-06-231,5191,5331,4991,51485,0001,514
2020-06-221,5111,5171,4951,51168,2001,511
2020-06-191,5141,5211,4891,504121,6001,504
2020-06-181,4641,5041,4631,504136,3001,504
2020-06-171,4931,5231,4811,487201,7001,487
2020-06-161,4821,5401,4811,53388,6001,533
2020-06-151,4901,5201,4601,462186,6001,462
2020-06-121,4851,5201,4701,514176,5001,514
2020-06-111,5561,5721,5321,532107,0001,532
2020-06-101,5941,6001,5591,570216,9001,570
2020-06-091,6791,6901,6151,627103,2001,627
2020-06-081,6511,6811,6451,673132,7001,673
2020-06-051,5701,6401,5701,637140,5001,637
2020-06-041,5961,5961,5611,57099,7001,570
2020-06-031,5991,5991,5601,57867,1001,578
2020-06-021,5751,6051,5751,59180,6001,591
2020-06-011,5871,5871,5521,57790,2001,577
2020-05-291,5681,6131,5651,578184,0001,578
2020-05-281,5941,6121,5681,591175,5001,591
2020-05-271,5881,5931,5631,583102,9001,583
2020-05-261,5631,5821,5571,578114,7001,578
2020-05-251,5491,5631,5191,56177,5001,561
2020-05-221,5151,5211,5011,51499,4001,514
2020-05-211,5531,5531,5101,51772,8001,517
2020-05-201,5481,5531,5241,54085,6001,540
2020-05-191,5751,5751,5311,54656,9001,546
2020-05-181,5341,5541,5251,545111,0001,545
2020-05-151,5581,5671,5101,554128,3001,554
2020-05-141,6241,6241,5671,57059,9001,570
2020-05-131,6291,6431,6141,62941,8001,629
2020-05-121,6741,6851,6331,65184,8001,651
2020-05-111,6401,6851,6311,67369,7001,673
2020-05-081,5991,6211,5941,62164,3001,621
2020-05-071,5781,6021,5731,58174,1001,581
2020-05-011,6171,6241,5801,59075,2001,590
2020-04-301,6361,6491,6251,63690,1001,636
2020-04-281,6301,6321,6031,61163,5001,611
2020-04-271,6231,6321,5991,62353,6001,623
2020-04-241,6391,6391,6091,62349,0001,623
2020-04-231,5861,6361,5841,63357,7001,633
2020-04-221,5691,6201,5501,58392,0001,583
2020-04-211,5791,6001,5711,59953,4001,599
2020-04-201,5941,6161,5831,59251,7001,592
2020-04-171,5961,6241,5841,59789,9001,597
2020-04-161,6081,6111,5701,604131,5001,604
2020-04-151,6561,6561,5901,603104,1001,603
2020-04-141,6311,6571,6071,63681,9001,636
2020-04-131,6511,6841,6451,65260,5001,652
2020-04-101,6711,6991,6321,69159,9001,691
2020-04-091,6701,7051,6451,696113,5001,696
2020-04-081,6281,6811,6111,66476,0001,664
2020-04-071,6351,6751,5901,616124,2001,616
2020-04-061,5931,6721,5681,635193,6001,635
2020-04-031,5311,5851,5311,556111,4001,556
2020-04-021,5701,5801,5361,548113,0001,548
2020-04-011,5991,6301,5651,580125,0001,580
2020-03-311,7151,7321,6241,624136,4001,624
2020-03-301,7111,7321,6691,730131,9001,730
2020-03-271,7291,7721,6781,770298,1001,770
2020-03-261,6181,6741,5991,649176,8001,649
2020-03-251,6201,6641,5841,658185,8001,658
2020-03-241,5991,6331,5211,544265,7001,544
2020-03-231,6011,6291,4801,563401,3001,563
2020-03-191,3661,6561,3661,641444,2001,641
2020-03-181,4451,4751,3661,366187,0001,366
2020-03-171,3901,4671,3641,447216,3001,447
2020-03-161,4531,4901,4051,420234,5001,420
2020-03-131,4011,4611,3511,423356,0001,423
2020-03-121,5401,5531,4751,493207,7001,493
2020-03-111,5901,6251,5801,580216,8001,580
2020-03-101,5391,5801,5111,571218,5001,571
2020-03-091,5951,6301,5471,579167,3001,579
2020-03-061,7231,7231,6581,662152,5001,662
2020-03-051,6901,7441,6901,732195,1001,732
2020-03-041,6611,7141,6601,698101,0001,698
2020-03-031,7491,7601,6761,676163,7001,676
2020-03-021,6411,7431,6391,709140,7001,709
2020-02-281,6961,7051,6411,656253,3001,656
2020-02-271,7871,7871,7361,736142,1001,736
2020-02-261,7821,8071,7661,80199,3001,801
2020-02-251,7851,8271,7761,797106,0001,797
2020-02-211,9051,9251,8881,88947,8001,889
2020-02-201,9181,9371,8961,89676,2001,896
2020-02-191,9141,9731,8901,90096,6001,900
2020-02-181,8781,8911,8681,87459,8001,874
2020-02-171,9401,9401,9001,90344,9001,903
2020-02-141,9521,9591,9301,947112,2001,947
2020-02-131,9521,9541,9191,94282,3001,942
2020-02-121,9511,9531,9171,923117,0001,923
2020-02-101,9531,9541,9371,93979,3001,939
2020-02-071,9771,9771,9321,958113,8001,958
2020-02-061,9541,9661,9431,959116,3001,959
2020-02-051,9061,9621,8981,952216,0001,952
2020-02-041,9021,9281,8901,906142,0001,906
2020-02-031,8681,8921,8261,884248,7001,884
2020-01-311,9601,9631,8231,882531,8001,882
2020-01-302,0642,0752,0322,048254,0002,048
2020-01-292,0552,0752,0472,056180,2002,056
2020-01-282,0382,0492,0112,029171,5002,029
2020-01-272,0302,0562,0162,020155,7002,020
2020-01-242,0492,0492,0132,033126,6002,033
2020-01-232,0782,0902,0522,064163,8002,064
2020-01-222,1012,1062,0822,090138,9002,090
2020-01-212,1222,1232,0922,10043,2002,100
2020-01-202,1332,1472,1052,116110,4002,116
2020-01-172,1072,1252,1052,11886,6002,118
2020-01-162,1082,1122,0742,09476,1002,094
2020-01-152,1002,1072,0872,099117,9002,099
2020-01-142,1262,1282,0962,108136,9002,108
2020-01-102,1092,1192,0852,09670,5002,096
2020-01-092,0892,1012,0822,08995,2002,089
2020-01-082,1002,1002,0632,087112,8002,087
2020-01-072,0592,1182,0592,102154,1002,102
2020-01-062,0792,0792,0542,072171,5002,072

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