3,262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) |
|---|---|---|---|---|---|---|
| 2023/01/06 | 9,100.0 | 9,110.0 | 8,980.0 | 9,000.0 | 2,999.9 | 96,900 |
| 2023/01/05 | 9,170.0 | 9,180.0 | 9,020.0 | 9,150.0 | 3,049.9 | 113,400 |
| 2023/01/04 | 9,550.0 | 9,550.0 | 9,210.0 | 9,300.0 | 3,099.9 | 123,700 |
| 2022/12/30 | 9,610.0 | 9,680.0 | 9,550.0 | 9,550.0 | 3,183.3 | 54,900 |
| 2022/12/29 | 9,600.0 | 9,610.0 | 9,470.0 | 9,600.0 | 3,199.9 | 47,100 |
| 2022/12/28 | 9,670.0 | 9,670.0 | 9,570.0 | 9,610.0 | 3,203.3 | 57,700 |
| 2022/12/27 | 9,580.0 | 9,710.0 | 9,570.0 | 9,680.0 | 3,226.6 | 69,100 |
| 2022/12/26 | 9,500.0 | 9,570.0 | 9,410.0 | 9,540.0 | 3,179.9 | 66,800 |
| 2022/12/23 | 9,560.0 | 9,690.0 | 9,500.0 | 9,540.0 | 3,179.9 | 91,400 |
| 2022/12/22 | 9,430.0 | 9,590.0 | 9,360.0 | 9,570.0 | 3,189.9 | 81,900 |
| 2022/12/21 | 9,300.0 | 9,420.0 | 9,230.0 | 9,360.0 | 3,119.9 | 116,700 |
| 2022/12/20 | 9,570.0 | 9,680.0 | 9,250.0 | 9,330.0 | 3,109.9 | 133,800 |
| 2022/12/19 | 9,620.0 | 9,670.0 | 9,500.0 | 9,590.0 | 3,196.6 | 147,100 |
| 2022/12/16 | 9,350.0 | 9,680.0 | 9,330.0 | 9,680.0 | 3,226.6 | 184,800 |
| 2022/12/15 | 9,630.0 | 9,690.0 | 9,380.0 | 9,410.0 | 3,136.6 | 132,800 |
| 2022/12/14 | 9,760.0 | 9,820.0 | 9,680.0 | 9,710.0 | 3,236.6 | 104,800 |
| 2022/12/13 | 9,680.0 | 9,770.0 | 9,650.0 | 9,700.0 | 3,233.3 | 135,900 |
| 2022/12/12 | 9,500.0 | 9,630.0 | 9,490.0 | 9,530.0 | 3,176.6 | 72,400 |
| 2022/12/09 | 9,460.0 | 9,610.0 | 9,460.0 | 9,590.0 | 3,196.6 | 84,000 |
| 2022/12/08 | 9,460.0 | 9,550.0 | 9,400.0 | 9,510.0 | 3,169.9 | 84,500 |
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。
