3,263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) |
|---|---|---|---|---|---|---|
| 2023/05/02 | 12,310.0 | 12,310.0 | 12,070.0 | 12,110.0 | 4,036.6 | 114,900 |
| 2023/05/01 | 12,410.0 | 12,440.0 | 12,230.0 | 12,310.0 | 4,103.2 | 89,300 |
| 2023/04/28 | 12,460.0 | 12,470.0 | 12,160.0 | 12,330.0 | 4,109.9 | 115,200 |
| 2023/04/27 | 12,310.0 | 12,380.0 | 12,110.0 | 12,350.0 | 4,116.6 | 135,200 |
| 2023/04/26 | 12,110.0 | 12,320.0 | 12,050.0 | 12,310.0 | 4,103.2 | 202,500 |
| 2023/04/25 | 12,190.0 | 12,410.0 | 12,140.0 | 12,220.0 | 4,073.2 | 146,700 |
| 2023/04/24 | 12,340.0 | 12,380.0 | 12,080.0 | 12,130.0 | 4,043.2 | 132,400 |
| 2023/04/21 | 12,290.0 | 12,310.0 | 12,090.0 | 12,210.0 | 4,069.9 | 178,600 |
| 2023/04/20 | 12,270.0 | 12,350.0 | 12,150.0 | 12,230.0 | 4,076.6 | 154,300 |
| 2023/04/19 | 12,540.0 | 12,570.0 | 12,310.0 | 12,370.0 | 4,123.2 | 142,100 |
| 2023/04/18 | 12,260.0 | 12,490.0 | 12,060.0 | 12,460.0 | 4,153.2 | 242,600 |
| 2023/04/17 | 12,780.0 | 12,840.0 | 12,550.0 | 12,560.0 | 4,186.6 | 109,900 |
| 2023/04/14 | 12,740.0 | 12,780.0 | 12,580.0 | 12,690.0 | 4,229.9 | 101,500 |
| 2023/04/13 | 12,630.0 | 12,810.0 | 12,570.0 | 12,650.0 | 4,216.6 | 122,400 |
| 2023/04/12 | 12,560.0 | 12,690.0 | 12,530.0 | 12,630.0 | 4,209.9 | 67,900 |
| 2023/04/11 | 12,590.0 | 12,600.0 | 12,310.0 | 12,550.0 | 4,183.2 | 115,600 |
| 2023/04/10 | 12,310.0 | 12,480.0 | 12,220.0 | 12,470.0 | 4,156.6 | 93,900 |
| 2023/04/07 | 11,970.0 | 12,390.0 | 11,950.0 | 12,300.0 | 4,099.9 | 174,600 |
| 2023/04/06 | 12,130.0 | 12,150.0 | 11,860.0 | 11,970.0 | 3,989.9 | 233,800 |
| 2023/04/05 | 12,680.0 | 12,700.0 | 12,240.0 | 12,430.0 | 4,143.2 | 250,900 |
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。
