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) |
|---|---|---|---|---|---|---|
| 2018/02/20 | 11,900.0 | 12,140.0 | 11,780.0 | 11,940.0 | 994.9 | 49,100 |
| 2018/02/19 | 11,550.0 | 11,990.0 | 11,430.0 | 11,900.0 | 991.6 | 58,700 |
| 2018/02/16 | 11,470.0 | 11,710.0 | 11,350.0 | 11,390.0 | 949.1 | 71,000 |
| 2018/02/15 | 11,630.0 | 11,980.0 | 11,250.0 | 11,390.0 | 949.1 | 113,500 |
| 2018/02/14 | 12,500.0 | 12,520.0 | 11,710.0 | 11,720.0 | 976.6 | 173,600 |
| 2018/02/13 | 13,280.0 | 13,350.0 | 12,590.0 | 12,700.0 | 1,058.3 | 110,700 |
| 2018/02/09 | 12,750.0 | 13,320.0 | 12,660.0 | 12,890.0 | 1,074.1 | 186,500 |
| 2018/02/08 | 12,680.0 | 13,300.0 | 12,290.0 | 13,190.0 | 1,099.1 | 272,600 |
| 2018/02/07 | 12,220.0 | 12,880.0 | 12,000.0 | 12,540.0 | 1,044.9 | 287,800 |
| 2018/02/06 | 9,910.0 | 10,590.0 | 9,870.0 | 10,420.0 | 868.3 | 97,500 |
| 2018/02/05 | 11,240.0 | 11,310.0 | 10,940.0 | 11,040.0 | 919.9 | 69,400 |
| 2018/02/02 | 11,410.0 | 11,550.0 | 11,320.0 | 11,490.0 | 957.4 | 35,300 |
| 2018/02/01 | 11,210.0 | 11,440.0 | 11,150.0 | 11,430.0 | 952.4 | 39,700 |
| 2018/01/31 | 11,300.0 | 11,500.0 | 11,240.0 | 11,240.0 | 936.6 | 40,700 |
| 2018/01/30 | 11,610.0 | 11,650.0 | 11,340.0 | 11,400.0 | 949.9 | 52,000 |
| 2018/01/29 | 11,480.0 | 11,740.0 | 11,460.0 | 11,620.0 | 968.3 | 37,800 |
| 2018/01/26 | 11,390.0 | 11,570.0 | 11,350.0 | 11,490.0 | 957.4 | 39,400 |
| 2018/01/25 | 11,420.0 | 11,530.0 | 11,360.0 | 11,390.0 | 949.1 | 30,700 |
| 2018/01/24 | 11,340.0 | 11,570.0 | 11,250.0 | 11,500.0 | 958.3 | 69,400 |
| 2018/01/23 | 11,230.0 | 11,500.0 | 11,220.0 | 11,320.0 | 943.3 | 44,900 |
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。
