3,080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) |
|---|---|---|---|---|---|---|
| 2018/03/20 | 11,620.0 | 11,780.0 | 11,620.0 | 11,750.0 | 979.1 | 22,900 |
| 2018/03/19 | 11,960.0 | 12,020.0 | 11,780.0 | 11,830.0 | 985.8 | 47,000 |
| 2018/03/16 | 12,080.0 | 12,190.0 | 12,040.0 | 12,060.0 | 1,004.9 | 26,600 |
| 2018/03/15 | 12,100.0 | 12,140.0 | 11,910.0 | 12,080.0 | 1,006.6 | 21,300 |
| 2018/03/14 | 12,000.0 | 12,230.0 | 11,900.0 | 12,010.0 | 1,000.8 | 45,400 |
| 2018/03/13 | 11,800.0 | 11,950.0 | 11,740.0 | 11,940.0 | 994.9 | 19,700 |
| 2018/03/12 | 11,990.0 | 11,990.0 | 11,660.0 | 11,810.0 | 984.1 | 34,300 |
| 2018/03/09 | 12,080.0 | 12,080.0 | 11,830.0 | 11,840.0 | 986.6 | 32,900 |
| 2018/03/08 | 12,040.0 | 12,120.0 | 11,870.0 | 11,930.0 | 994.1 | 22,100 |
| 2018/03/07 | 11,910.0 | 12,080.0 | 11,780.0 | 11,880.0 | 989.9 | 23,200 |
| 2018/03/06 | 11,820.0 | 12,040.0 | 11,780.0 | 11,970.0 | 997.4 | 28,100 |
| 2018/03/05 | 11,800.0 | 11,930.0 | 11,610.0 | 11,620.0 | 968.3 | 36,500 |
| 2018/03/02 | 11,770.0 | 11,990.0 | 11,750.0 | 11,840.0 | 986.6 | 46,200 |
| 2018/03/01 | 12,150.0 | 12,180.0 | 12,010.0 | 12,080.0 | 1,006.6 | 20,800 |
| 2018/02/28 | 11,890.0 | 12,340.0 | 11,890.0 | 12,210.0 | 1,017.4 | 36,900 |
| 2018/02/27 | 12,240.0 | 12,240.0 | 11,970.0 | 11,990.0 | 999.1 | 27,500 |
| 2018/02/26 | 12,410.0 | 12,410.0 | 12,050.0 | 12,140.0 | 1,011.6 | 33,300 |
| 2018/02/23 | 12,000.0 | 12,280.0 | 11,890.0 | 12,160.0 | 1,013.3 | 42,500 |
| 2018/02/22 | 11,800.0 | 12,010.0 | 11,770.0 | 11,960.0 | 996.6 | 28,800 |
| 2018/02/21 | 12,030.0 | 12,040.0 | 11,760.0 | 11,830.0 | 985.8 | 51,600 |
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。
