3,085円
ゴールドウインの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/02/17 | 10,970.0 | 11,090.0 | 10,890.0 | 11,040.0 | 3,679.9 | 186,800 |
| 2023/02/16 | 10,810.0 | 10,990.0 | 10,720.0 | 10,990.0 | 3,663.2 | 158,000 |
| 2023/02/15 | 10,660.0 | 10,820.0 | 10,650.0 | 10,800.0 | 3,599.9 | 85,900 |
| 2023/02/14 | 10,630.0 | 10,850.0 | 10,600.0 | 10,760.0 | 3,586.6 | 133,900 |
| 2023/02/13 | 10,780.0 | 10,790.0 | 10,310.0 | 10,350.0 | 3,449.9 | 179,900 |
| 2023/02/10 | 10,720.0 | 10,960.0 | 10,610.0 | 10,920.0 | 3,639.9 | 199,800 |
| 2023/02/09 | 10,330.0 | 10,540.0 | 10,320.0 | 10,520.0 | 3,506.6 | 221,700 |
| 2023/02/08 | 10,410.0 | 10,620.0 | 10,210.0 | 10,330.0 | 3,443.2 | 417,200 |
| 2023/02/07 | 9,910.0 | 10,030.0 | 9,860.0 | 9,880.0 | 3,293.3 | 145,700 |
| 2023/02/06 | 9,970.0 | 9,990.0 | 9,730.0 | 9,770.0 | 3,256.6 | 114,800 |
| 2023/02/03 | 9,740.0 | 9,960.0 | 9,690.0 | 9,900.0 | 3,299.9 | 141,200 |
| 2023/02/02 | 9,860.0 | 9,860.0 | 9,680.0 | 9,770.0 | 3,256.6 | 88,400 |
| 2023/02/01 | 9,950.0 | 10,040.0 | 9,850.0 | 9,860.0 | 3,286.6 | 89,100 |
| 2023/01/31 | 10,000.0 | 10,020.0 | 9,810.0 | 9,860.0 | 3,286.6 | 128,100 |
| 2023/01/30 | 9,760.0 | 9,980.0 | 9,760.0 | 9,970.0 | 3,323.3 | 129,500 |
| 2023/01/27 | 9,710.0 | 9,830.0 | 9,680.0 | 9,790.0 | 3,263.3 | 76,200 |
| 2023/01/26 | 9,610.0 | 9,760.0 | 9,610.0 | 9,700.0 | 3,233.3 | 82,000 |
| 2023/01/25 | 9,490.0 | 9,750.0 | 9,460.0 | 9,670.0 | 3,223.3 | 111,100 |
| 2023/01/24 | 9,520.0 | 9,540.0 | 9,380.0 | 9,490.0 | 3,163.3 | 119,300 |
| 2023/01/23 | 9,510.0 | 9,530.0 | 9,440.0 | 9,510.0 | 3,169.9 | 76,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ゴールドウインの取引履歴を振り返りませんか？
ゴールドウインの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
