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) |
|---|---|---|---|---|---|---|
| 2023/03/06 | 12,150.0 | 12,170.0 | 11,760.0 | 11,890.0 | 3,963.2 | 200,300 |
| 2023/03/03 | 11,960.0 | 12,170.0 | 11,830.0 | 12,080.0 | 4,026.6 | 160,800 |
| 2023/03/02 | 12,090.0 | 12,210.0 | 11,800.0 | 11,920.0 | 3,973.2 | 165,800 |
| 2023/03/01 | 11,780.0 | 12,010.0 | 11,780.0 | 11,990.0 | 3,996.6 | 125,600 |
| 2023/02/28 | 11,820.0 | 11,860.0 | 11,760.0 | 11,830.0 | 3,943.2 | 130,700 |
| 2023/02/27 | 11,590.0 | 11,690.0 | 11,550.0 | 11,640.0 | 3,879.9 | 122,200 |
| 2023/02/24 | 11,600.0 | 11,640.0 | 11,490.0 | 11,610.0 | 3,869.9 | 150,300 |
| 2023/02/22 | 11,600.0 | 11,650.0 | 11,460.0 | 11,620.0 | 3,873.2 | 144,400 |
| 2023/02/21 | 11,330.0 | 11,620.0 | 11,330.0 | 11,480.0 | 3,826.6 | 202,300 |
| 2023/02/20 | 11,140.0 | 11,360.0 | 11,110.0 | 11,350.0 | 3,783.2 | 158,100 |
| 2023/02/17 | 10,970.0 | 11,090.0 | 10,890.0 | 11,040.0 | 3,679.9 | 186,800 |
| 2023/02/16 | 10,810.0 | 10,990.0 | 10,720.0 | 10,990.0 | 3,663.2 | 158,000 |
| 2023/02/15 | 10,660.0 | 10,820.0 | 10,650.0 | 10,800.0 | 3,599.9 | 85,900 |
| 2023/02/14 | 10,630.0 | 10,850.0 | 10,600.0 | 10,760.0 | 3,586.6 | 133,900 |
| 2023/02/13 | 10,780.0 | 10,790.0 | 10,310.0 | 10,350.0 | 3,449.9 | 179,900 |
| 2023/02/10 | 10,720.0 | 10,960.0 | 10,610.0 | 10,920.0 | 3,639.9 | 199,800 |
| 2023/02/09 | 10,330.0 | 10,540.0 | 10,320.0 | 10,520.0 | 3,506.6 | 221,700 |
| 2023/02/08 | 10,410.0 | 10,620.0 | 10,210.0 | 10,330.0 | 3,443.2 | 417,200 |
| 2023/02/07 | 9,910.0 | 10,030.0 | 9,860.0 | 9,880.0 | 3,293.3 | 145,700 |
| 2023/02/06 | 9,970.0 | 9,990.0 | 9,730.0 | 9,770.0 | 3,256.6 | 114,800 |
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。
