3,079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) |
|---|---|---|---|---|---|---|
| 2018/07/17 | 8,460.0 | 8,720.0 | 8,420.0 | 8,450.0 | 1,408.3 | 150,900 |
| 2018/07/13 | 8,190.0 | 8,470.0 | 8,190.0 | 8,430.0 | 1,404.9 | 128,000 |
| 2018/07/12 | 8,110.0 | 8,290.0 | 7,990.0 | 8,190.0 | 1,364.9 | 224,000 |
| 2018/07/11 | 8,790.0 | 8,790.0 | 8,180.0 | 8,200.0 | 1,366.6 | 245,300 |
| 2018/07/10 | 9,280.0 | 9,340.0 | 9,030.0 | 9,070.0 | 1,511.6 | 92,900 |
| 2018/07/09 | 8,940.0 | 9,220.0 | 8,870.0 | 9,200.0 | 1,533.3 | 66,000 |
| 2018/07/06 | 8,740.0 | 8,990.0 | 8,700.0 | 8,950.0 | 1,491.6 | 88,400 |
| 2018/07/05 | 8,930.0 | 9,100.0 | 8,700.0 | 8,740.0 | 1,456.6 | 93,600 |
| 2018/07/04 | 8,740.0 | 9,060.0 | 8,620.0 | 8,980.0 | 1,496.6 | 95,800 |
| 2018/07/03 | 8,850.0 | 9,160.0 | 8,750.0 | 8,890.0 | 1,481.6 | 124,100 |
| 2018/07/02 | 9,590.0 | 9,670.0 | 8,810.0 | 8,890.0 | 1,481.6 | 239,400 |
| 2018/06/29 | 9,720.0 | 9,900.0 | 9,560.0 | 9,600.0 | 1,599.9 | 135,000 |
| 2018/06/28 | 10,040.0 | 10,040.0 | 9,710.0 | 9,850.0 | 1,641.6 | 92,800 |
| 2018/06/27 | 9,830.0 | 10,140.0 | 9,790.0 | 10,090.0 | 1,681.6 | 71,000 |
| 2018/06/26 | 9,840.0 | 10,070.0 | 9,740.0 | 9,910.0 | 1,651.6 | 134,700 |
| 2018/06/25 | 10,330.0 | 10,330.0 | 9,670.0 | 9,750.0 | 1,624.9 | 180,500 |
| 2018/06/22 | 9,920.0 | 10,240.0 | 9,920.0 | 10,220.0 | 1,703.3 | 139,800 |
| 2018/06/21 | 9,780.0 | 10,000.0 | 9,740.0 | 9,930.0 | 1,654.9 | 132,400 |
| 2018/06/20 | 9,520.0 | 9,740.0 | 9,400.0 | 9,710.0 | 1,618.3 | 82,800 |
| 2018/06/19 | 9,860.0 | 9,940.0 | 9,470.0 | 9,520.0 | 1,586.6 | 169,400 |
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。
