ゴルドウインの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/23 6,900.0 6,900.0 6,780.0 6,780.0 6,780.0 29,700
2017/06/22 6,970.0 6,970.0 6,870.0 6,890.0 6,890.0 16,200
2017/06/21 6,980.0 7,000.0 6,910.0 6,910.0 6,910.0 15,800
2017/06/20 7,030.0 7,080.0 6,970.0 6,980.0 6,980.0 24,200
2017/06/19 6,950.0 7,110.0 6,950.0 7,010.0 7,010.0 40,800
2017/06/16 6,810.0 6,930.0 6,810.0 6,900.0 6,900.0 23,600
2017/06/15 6,790.0 6,890.0 6,760.0 6,830.0 6,830.0 28,500
2017/06/14 6,980.0 7,060.0 6,720.0 6,790.0 6,790.0 79,000
2017/06/13 7,170.0 7,170.0 6,970.0 6,990.0 6,990.0 48,400
2017/06/12 7,200.0 7,310.0 7,110.0 7,150.0 7,150.0 35,900
2017/06/09 6,940.0 7,150.0 6,910.0 7,130.0 7,130.0 69,200
2017/06/08 6,770.0 6,970.0 6,770.0 6,910.0 6,910.0 50,200
2017/06/07 6,660.0 6,800.0 6,630.0 6,770.0 6,770.0 26,600
2017/06/06 6,740.0 6,750.0 6,650.0 6,660.0 6,660.0 31,100
2017/06/05 6,690.0 6,740.0 6,610.0 6,680.0 6,680.0 49,300
2017/06/02 6,540.0 6,680.0 6,480.0 6,680.0 6,680.0 74,600
2017/06/01 6,310.0 6,460.0 6,290.0 6,450.0 6,450.0 54,700
2017/05/31 6,160.0 6,300.0 6,130.0 6,290.0 6,290.0 40,400
2017/05/30 6,160.0 6,170.0 6,120.0 6,160.0 6,160.0 10,300
2017/05/29 6,080.0 6,180.0 6,080.0 6,160.0 6,160.0 14,200
2017/05/26 6,130.0 6,130.0 6,060.0 6,080.0 6,080.0 15,200
2017/05/25 6,030.0 6,120.0 6,030.0 6,070.0 6,070.0 12,700
2017/05/24 6,050.0 6,080.0 6,030.0 6,070.0 6,070.0 8,600
2017/05/23 6,070.0 6,080.0 6,010.0 6,020.0 6,020.0 11,000
2017/05/22 6,060.0 6,080.0 6,050.0 6,060.0 6,060.0 10,200
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/23 1.32 22.74 2.43 0.95 6,780.0 6,780.0 29,700
2017/06/22 1.34 23.11 2.47 0.94 6,890.0 6,890.0 16,200
2017/06/21 1.35 23.18 2.48 0.94 6,910.0 6,910.0 15,800
2017/06/20 1.36 23.41 2.51 0.93 6,980.0 6,980.0 24,200
2017/06/19 1.37 23.51 2.52 0.92 7,010.0 7,010.0 40,800
2017/06/16 1.34 23.14 2.48 0.94 6,900.0 6,900.0 23,600
2017/06/15 1.33 22.91 2.45 0.95 6,830.0 6,830.0 28,500
2017/06/14 1.32 22.77 2.44 0.95 6,790.0 6,790.0 79,000
2017/06/13 1.36 23.45 2.51 0.92 6,990.0 6,990.0 48,400
2017/06/12 1.39 23.98 2.57 0.90 7,150.0 7,150.0 35,900
2017/06/09 1.39 23.91 2.56 0.91 7,130.0 7,130.0 69,200
2017/06/08 1.35 23.18 2.48 0.94 6,910.0 6,910.0 50,200
2017/06/07 1.32 22.71 2.43 0.96 6,770.0 6,770.0 26,600
2017/06/06 1.30 22.34 2.39 0.97 6,660.0 6,660.0 31,100
2017/06/05 1.30 22.41 2.40 0.97 6,680.0 6,680.0 49,300
2017/06/02 1.30 22.41 2.40 0.97 6,680.0 6,680.0 74,600
2017/06/01 1.26 21.63 2.31 1.00 6,450.0 6,450.0 54,700
2017/05/31 1.23 21.10 2.26 1.03 6,290.0 6,290.0 40,400
2017/05/30 1.20 20.66 2.21 1.05 6,160.0 6,160.0 10,300
2017/05/29 1.20 20.66 2.21 1.05 6,160.0 6,160.0 14,200
2017/05/26 1.18 20.39 2.18 1.06 6,080.0 6,080.0 15,200
2017/05/25 1.18 20.36 2.18 1.07 6,070.0 6,070.0 12,700
2017/05/24 1.18 20.36 2.18 1.07 6,070.0 6,070.0 8,600
2017/05/23 1.17 20.19 2.16 1.07 6,020.0 6,020.0 11,000
2017/05/22 1.18 20.33 2.17 1.07 6,060.0 6,060.0 10,200
« 前へ 1

ゴールドウイン あなたの予想は?

ゴルドウインの株価時系列データ
【8111】ゴルドウイン
あなたの予想を投稿してみましょう
メニュー
ゴルドウインの関連ワード
最新24時間の予想傾向(%)
売り優勢
+12.8%(前日比)

予想投稿数 比率(%)

71.1 28.9
  • 買い予想上昇
  • 売り予想上昇
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,132.67

+22.15

TOPIX

1,611.34

+0.95

JASDAQ

144.32

-1.00

米ドル/円

111.29

-0.02

ユーロ/円

124.58

+0.46

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック