8871 (株)ゴールドクレストの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,280	2,320	2,202	2,210	78,600	2,210
2023-12-28	2,299	2,302	2,267	2,280	131,000	2,280
2023-12-27	2,326	2,330	2,290	2,321	61,400	2,321
2023-12-26	2,253	2,299	2,238	2,298	104,700	2,298
2023-12-25	2,207	2,240	2,194	2,240	59,400	2,240
2023-12-22	2,167	2,210	2,167	2,206	68,400	2,206
2023-12-21	2,137	2,173	2,122	2,166	64,300	2,166
2023-12-20	2,142	2,161	2,125	2,147	86,200	2,147
2023-12-19	2,127	2,127	2,090	2,116	45,300	2,116
2023-12-18	2,120	2,140	2,081	2,127	58,500	2,127
2023-12-15	2,114	2,148	2,114	2,140	62,500	2,140
2023-12-14	2,154	2,169	2,113	2,127	53,600	2,127
2023-12-13	2,136	2,161	2,133	2,140	65,500	2,140
2023-12-12	2,166	2,179	2,136	2,136	113,900	2,136
2023-12-11	2,066	2,133	2,066	2,130	107,800	2,130
2023-12-08	2,084	2,097	2,044	2,065	98,500	2,065
2023-12-07	2,129	2,134	2,091	2,120	77,700	2,120
2023-12-06	2,096	2,148	2,093	2,141	65,400	2,141
2023-12-05	2,096	2,100	2,051	2,071	101,300	2,071
2023-12-04	2,069	2,120	2,059	2,096	106,300	2,096
2023-12-01	2,026	2,051	2,014	2,039	105,300	2,039
2023-11-30	2,010	2,018	1,981	2,007	89,300	2,007
2023-11-29	2,050	2,063	2,004	2,006	67,300	2,006
2023-11-28	2,034	2,058	2,030	2,050	83,100	2,050
2023-11-27	2,031	2,050	2,018	2,034	55,000	2,034
2023-11-24	2,034	2,040	2,021	2,028	47,800	2,028
2023-11-22	2,005	2,039	2,002	2,034	79,500	2,034
2023-11-21	2,015	2,019	1,986	2,005	52,100	2,005
2023-11-20	2,055	2,064	2,006	2,006	46,500	2,006
2023-11-17	2,015	2,047	2,012	2,043	32,900	2,043
2023-11-16	1,988	2,021	1,988	2,015	46,000	2,015
2023-11-15	2,007	2,022	1,979	1,988	64,300	1,988
2023-11-14	2,059	2,059	2,004	2,004	105,200	2,004
2023-11-13	2,054	2,065	2,018	2,040	60,400	2,040
2023-11-10	1,987	2,040	1,985	2,033	68,200	2,033
2023-11-09	1,958	2,022	1,950	2,018	107,300	2,018
2023-11-08	2,007	2,022	1,936	1,945	222,400	1,945
2023-11-07	2,067	2,097	1,967	1,967	223,000	1,967
2023-11-06	2,138	2,138	2,114	2,117	74,200	2,117
2023-11-02	2,130	2,152	2,098	2,102	113,500	2,102
2023-11-01	2,151	2,156	2,124	2,134	131,200	2,134
2023-10-31	2,159	2,165	2,119	2,144	156,300	2,144
2023-10-30	2,197	2,199	2,137	2,161	412,400	2,161
2023-10-27	2,266	2,322	2,157	2,206	154,600	2,206
2023-10-26	2,262	2,274	2,193	2,222	123,100	2,222
2023-10-25	2,280	2,290	2,250	2,263	123,800	2,263
2023-10-24	2,307	2,323	2,250	2,292	126,400	2,292
2023-10-23	2,370	2,385	2,346	2,346	95,400	2,346
2023-10-20	2,398	2,439	2,353	2,386	90,300	2,386
2023-10-19	2,324	2,411	2,324	2,399	111,100	2,399
2023-10-18	2,350	2,420	2,350	2,420	149,200	2,420
2023-10-17	2,287	2,326	2,261	2,326	91,200	2,326
2023-10-16	2,260	2,283	2,239	2,251	87,100	2,251
2023-10-13	2,272	2,298	2,269	2,288	94,900	2,288
2023-10-12	2,278	2,300	2,257	2,294	77,300	2,294
2023-10-11	2,290	2,290	2,252	2,269	86,100	2,269
2023-10-10	2,230	2,291	2,229	2,290	119,100	2,290
2023-10-06	2,205	2,247	2,205	2,231	125,500	2,231
2023-10-05	2,140	2,227	2,140	2,226	138,500	2,226
2023-10-04	2,194	2,207	2,138	2,145	182,100	2,145
2023-10-03	2,224	2,226	2,189	2,205	87,300	2,205
2023-10-02	2,221	2,251	2,206	2,226	103,300	2,226
2023-09-29	2,199	2,249	2,196	2,217	125,900	2,217
2023-09-28	2,145	2,215	2,144	2,208	147,300	2,208
2023-09-27	2,162	2,182	2,132	2,182	87,300	2,182
2023-09-26	2,159	2,181	2,159	2,170	63,300	2,170
2023-09-25	2,163	2,205	2,163	2,190	72,400	2,190
2023-09-22	2,118	2,173	2,115	2,166	93,500	2,166
2023-09-21	2,198	2,200	2,145	2,152	80,500	2,152
2023-09-20	2,216	2,219	2,176	2,183	107,400	2,183
2023-09-19	2,179	2,211	2,163	2,208	85,800	2,208
2023-09-15	2,175	2,198	2,163	2,185	118,600	2,185
2023-09-14	2,111	2,158	2,104	2,152	144,000	2,152
2023-09-13	2,101	2,132	2,090	2,104	102,600	2,104
2023-09-12	2,055	2,089	2,055	2,088	79,600	2,088
2023-09-11	2,085	2,092	2,031	2,045	94,600	2,045
2023-09-08	2,075	2,099	2,055	2,060	94,900	2,060
2023-09-07	2,041	2,076	2,041	2,067	77,500	2,067
2023-09-06	2,051	2,098	2,023	2,041	83,700	2,041
2023-09-05	2,020	2,040	2,014	2,040	95,500	2,040
2023-09-04	1,985	2,020	1,982	2,016	74,200	2,016
2023-09-01	1,955	1,979	1,950	1,974	66,400	1,974
2023-08-31	1,934	1,954	1,932	1,950	103,000	1,950
2023-08-30	1,946	1,950	1,929	1,934	51,100	1,934
2023-08-29	1,914	1,942	1,911	1,942	66,700	1,942
2023-08-28	1,898	1,919	1,896	1,919	42,900	1,919
2023-08-25	1,889	1,903	1,880	1,896	74,100	1,896
2023-08-24	1,897	1,908	1,896	1,906	58,300	1,906
2023-08-23	1,899	1,905	1,894	1,902	32,900	1,902
2023-08-22	1,876	1,899	1,876	1,899	34,000	1,899
2023-08-21	1,891	1,894	1,884	1,885	38,300	1,885
2023-08-18	1,868	1,892	1,868	1,878	50,700	1,878
2023-08-17	1,896	1,896	1,874	1,894	58,500	1,894
2023-08-16	1,903	1,910	1,889	1,896	75,800	1,896
2023-08-15	1,908	1,917	1,895	1,914	79,800	1,914
2023-08-14	1,930	1,942	1,912	1,922	113,800	1,922
2023-08-10	1,960	1,960	1,924	1,948	97,000	1,948
2023-08-09	1,916	1,963	1,916	1,963	146,000	1,963
2023-08-08	1,900	1,907	1,896	1,907	38,000	1,907
2023-08-07	1,880	1,893	1,876	1,889	41,900	1,889
2023-08-04	1,862	1,883	1,862	1,882	43,500	1,882
2023-08-03	1,873	1,876	1,854	1,865	83,700	1,865
2023-08-02	1,894	1,906	1,882	1,895	98,800	1,895
2023-08-01	1,925	1,925	1,896	1,912	135,100	1,912
2023-07-31	1,930	1,945	1,925	1,930	139,800	1,930
2023-07-28	1,875	1,927	1,870	1,920	316,100	1,920
2023-07-27	1,872	1,877	1,851	1,877	90,400	1,877
2023-07-26	1,886	1,891	1,874	1,891	43,700	1,891
2023-07-25	1,881	1,887	1,874	1,882	36,600	1,882
2023-07-24	1,875	1,893	1,874	1,884	43,300	1,884
2023-07-21	1,869	1,870	1,853	1,865	47,200	1,865
2023-07-20	1,868	1,870	1,856	1,865	44,700	1,865
2023-07-19	1,848	1,864	1,844	1,860	59,600	1,860
2023-07-18	1,823	1,848	1,823	1,844	43,600	1,844
2023-07-14	1,837	1,837	1,815	1,823	54,500	1,823
2023-07-13	1,848	1,848	1,823	1,827	65,800	1,827
2023-07-12	1,866	1,866	1,836	1,838	61,600	1,838
2023-07-11	1,855	1,869	1,849	1,857	55,700	1,857
2023-07-10	1,831	1,852	1,828	1,850	83,100	1,850
2023-07-07	1,813	1,854	1,800	1,834	117,900	1,834
2023-07-06	1,800	1,825	1,800	1,822	60,000	1,822
2023-07-05	1,801	1,822	1,797	1,817	76,400	1,817
2023-07-04	1,803	1,832	1,803	1,811	91,800	1,811
2023-07-03	1,795	1,815	1,795	1,809	34,200	1,809
2023-06-30	1,805	1,813	1,784	1,794	87,400	1,794
2023-06-29	1,825	1,830	1,802	1,809	56,400	1,809
2023-06-28	1,816	1,826	1,806	1,824	92,700	1,824
2023-06-27	1,794	1,800	1,769	1,797	59,800	1,797
2023-06-26	1,804	1,823	1,781	1,802	53,900	1,802
2023-06-23	1,825	1,843	1,810	1,818	87,400	1,818
2023-06-22	1,837	1,838	1,821	1,825	69,700	1,825
2023-06-21	1,808	1,840	1,803	1,830	77,300	1,830
2023-06-20	1,792	1,808	1,788	1,808	55,200	1,808
2023-06-19	1,795	1,801	1,785	1,798	55,700	1,798
2023-06-16	1,800	1,800	1,770	1,784	148,900	1,784
2023-06-15	1,792	1,797	1,780	1,786	47,100	1,786
2023-06-14	1,784	1,792	1,779	1,792	90,100	1,792
2023-06-13	1,801	1,801	1,780	1,781	88,900	1,781
2023-06-12	1,809	1,810	1,780	1,798	72,700	1,798
2023-06-09	1,775	1,800	1,767	1,799	109,000	1,799
2023-06-08	1,751	1,775	1,749	1,754	99,000	1,754
2023-06-07	1,740	1,757	1,736	1,752	124,200	1,752
2023-06-06	1,743	1,749	1,734	1,739	91,700	1,739
2023-06-05	1,783	1,787	1,751	1,760	100,600	1,760
2023-06-02	1,716	1,754	1,714	1,754	215,300	1,754
2023-06-01	1,707	1,733	1,707	1,710	92,600	1,710
2023-05-31	1,708	1,713	1,697	1,707	203,400	1,707
2023-05-30	1,720	1,728	1,712	1,728	52,000	1,728
2023-05-29	1,719	1,722	1,711	1,716	85,700	1,716
2023-05-26	1,702	1,709	1,695	1,700	123,800	1,700
2023-05-25	1,715	1,717	1,704	1,707	61,500	1,707
2023-05-24	1,737	1,746	1,719	1,720	81,900	1,720
2023-05-23	1,746	1,748	1,734	1,739	71,000	1,739
2023-05-22	1,745	1,760	1,743	1,744	64,100	1,744
2023-05-19	1,753	1,755	1,737	1,742	74,600	1,742
2023-05-18	1,750	1,759	1,735	1,742	84,900	1,742
2023-05-17	1,740	1,758	1,732	1,746	91,700	1,746
2023-05-16	1,736	1,739	1,720	1,739	67,900	1,739
2023-05-15	1,738	1,742	1,725	1,730	107,700	1,730
2023-05-12	1,726	1,746	1,708	1,738	202,900	1,738
2023-05-11	1,780	1,780	1,752	1,766	91,600	1,766
2023-05-10	1,785	1,790	1,774	1,777	58,700	1,777
2023-05-09	1,788	1,797	1,783	1,791	66,600	1,791
2023-05-08	1,773	1,806	1,773	1,785	96,800	1,785
2023-05-02	1,806	1,810	1,781	1,787	109,500	1,787
2023-05-01	1,820	1,821	1,788	1,812	160,800	1,812
2023-04-28	1,793	1,821	1,793	1,820	172,200	1,820
2023-04-27	1,780	1,794	1,768	1,790	71,900	1,790
2023-04-26	1,773	1,781	1,755	1,781	105,400	1,781
2023-04-25	1,779	1,788	1,769	1,773	75,800	1,773
2023-04-24	1,764	1,767	1,750	1,766	32,100	1,766
2023-04-21	1,763	1,768	1,753	1,763	52,100	1,763
2023-04-20	1,750	1,756	1,746	1,750	38,000	1,750
2023-04-19	1,746	1,752	1,742	1,750	47,600	1,750
2023-04-18	1,747	1,768	1,746	1,755	77,600	1,755
2023-04-17	1,745	1,747	1,729	1,734	54,700	1,734
2023-04-14	1,735	1,746	1,730	1,741	64,100	1,741
2023-04-13	1,720	1,731	1,718	1,729	52,900	1,729
2023-04-12	1,711	1,729	1,710	1,724	63,800	1,724
2023-04-11	1,695	1,702	1,681	1,702	81,200	1,702
2023-04-10	1,698	1,698	1,681	1,686	61,700	1,686
2023-04-07	1,681	1,688	1,678	1,683	25,200	1,683
2023-04-06	1,673	1,686	1,670	1,681	54,300	1,681
2023-04-05	1,726	1,726	1,687	1,692	80,400	1,692
2023-04-04	1,725	1,732	1,716	1,730	80,700	1,730
2023-04-03	1,714	1,724	1,712	1,724	87,400	1,724
2023-03-31	1,696	1,715	1,696	1,708	57,600	1,708
2023-03-30	1,675	1,693	1,672	1,693	65,100	1,693
2023-03-29	1,701	1,720	1,689	1,718	71,200	1,718
2023-03-28	1,715	1,715	1,694	1,694	43,700	1,694
2023-03-27	1,705	1,713	1,703	1,703	30,200	1,703
2023-03-24	1,680	1,700	1,678	1,696	46,700	1,696
2023-03-23	1,660	1,686	1,655	1,683	35,600	1,683
2023-03-22	1,697	1,697	1,666	1,668	38,600	1,668
2023-03-20	1,702	1,702	1,659	1,659	49,800	1,659
2023-03-17	1,706	1,710	1,697	1,710	40,000	1,710
2023-03-16	1,685	1,698	1,673	1,692	71,300	1,692
2023-03-15	1,691	1,715	1,691	1,706	103,700	1,706
2023-03-14	1,700	1,701	1,665	1,686	59,400	1,686
2023-03-13	1,725	1,725	1,702	1,717	69,300	1,717
2023-03-10	1,738	1,747	1,730	1,734	79,300	1,734
2023-03-09	1,727	1,749	1,727	1,748	57,900	1,748
2023-03-08	1,698	1,726	1,698	1,725	57,600	1,725
2023-03-07	1,715	1,715	1,698	1,702	48,900	1,702
2023-03-06	1,705	1,712	1,696	1,707	56,600	1,707
2023-03-03	1,695	1,709	1,695	1,705	57,100	1,705
2023-03-02	1,691	1,702	1,688	1,698	50,300	1,698
2023-03-01	1,681	1,699	1,681	1,691	68,100	1,691
2023-02-28	1,706	1,707	1,678	1,681	190,000	1,681
2023-02-27	1,681	1,705	1,681	1,702	64,300	1,702
2023-02-24	1,680	1,693	1,679	1,688	73,300	1,688
2023-02-22	1,658	1,679	1,658	1,674	46,800	1,674
2023-02-21	1,669	1,689	1,667	1,689	66,100	1,689
2023-02-20	1,653	1,666	1,653	1,658	47,100	1,658
2023-02-17	1,650	1,664	1,637	1,660	48,000	1,660
2023-02-16	1,669	1,672	1,640	1,655	103,300	1,655
2023-02-15	1,684	1,690	1,660	1,667	75,500	1,667
2023-02-14	1,653	1,680	1,653	1,680	90,700	1,680
2023-02-13	1,641	1,648	1,639	1,643	69,500	1,643
2023-02-10	1,616	1,636	1,615	1,634	103,700	1,634
2023-02-09	1,617	1,624	1,613	1,621	89,600	1,621
2023-02-08	1,619	1,620	1,613	1,617	43,500	1,617
2023-02-07	1,624	1,625	1,613	1,615	55,800	1,615
2023-02-06	1,620	1,626	1,615	1,621	64,600	1,621
2023-02-03	1,619	1,620	1,608	1,614	73,200	1,614
2023-02-02	1,621	1,630	1,612	1,619	84,100	1,619
2023-02-01	1,631	1,636	1,616	1,616	103,800	1,616
2023-01-31	1,623	1,633	1,618	1,626	133,200	1,626
2023-01-30	1,635	1,636	1,613	1,614	225,100	1,614
2023-01-27	1,627	1,642	1,605	1,617	464,500	1,617
2023-01-26	1,721	1,735	1,711	1,733	120,100	1,733
2023-01-25	1,704	1,713	1,697	1,704	43,200	1,704
2023-01-24	1,695	1,705	1,685	1,694	75,100	1,694
2023-01-23	1,674	1,691	1,674	1,678	101,600	1,678
2023-01-20	1,629	1,649	1,628	1,649	76,000	1,649
2023-01-19	1,634	1,638	1,624	1,627	46,100	1,627
2023-01-18	1,626	1,643	1,605	1,637	62,800	1,637
2023-01-17	1,626	1,631	1,616	1,626	52,100	1,626
2023-01-16	1,632	1,642	1,628	1,628	18,800	1,628
2023-01-13	1,640	1,654	1,632	1,633	37,300	1,633
2023-01-12	1,640	1,658	1,632	1,640	23,800	1,640
2023-01-11	1,638	1,651	1,633	1,640	28,900	1,640
2023-01-10	1,635	1,645	1,627	1,628	31,300	1,628
2023-01-06	1,640	1,642	1,622	1,623	53,600	1,623
2023-01-05	1,650	1,655	1,636	1,645	63,500	1,645
2023-01-04	1,681	1,681	1,651	1,651	59,000	1,651

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8871 (株)ゴールドクレスト の時系列データ [2023年度]

8871 (株)ゴールドクレストの時系列データ [2023年度]