3,062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) |
|---|---|---|---|---|---|---|
| 2021/06/14 | 6,790.0 | 6,790.0 | 6,710.0 | 6,740.0 | 2,246.6 | 71,800 |
| 2021/06/11 | 6,740.0 | 6,740.0 | 6,630.0 | 6,690.0 | 2,229.9 | 124,200 |
| 2021/06/10 | 6,620.0 | 6,690.0 | 6,610.0 | 6,640.0 | 2,213.3 | 108,600 |
| 2021/06/09 | 6,760.0 | 6,820.0 | 6,630.0 | 6,660.0 | 2,219.9 | 93,100 |
| 2021/06/08 | 6,660.0 | 6,820.0 | 6,660.0 | 6,780.0 | 2,259.9 | 112,400 |
| 2021/06/07 | 6,530.0 | 6,640.0 | 6,490.0 | 6,610.0 | 2,203.3 | 101,600 |
| 2021/06/04 | 6,510.0 | 6,660.0 | 6,440.0 | 6,590.0 | 2,196.6 | 186,800 |
| 2021/06/03 | 6,260.0 | 6,440.0 | 6,240.0 | 6,340.0 | 2,113.3 | 125,900 |
| 2021/06/02 | 6,120.0 | 6,240.0 | 6,100.0 | 6,160.0 | 2,053.3 | 96,000 |
| 2021/06/01 | 6,070.0 | 6,140.0 | 6,060.0 | 6,100.0 | 2,033.3 | 80,300 |
| 2021/05/31 | 6,080.0 | 6,140.0 | 6,010.0 | 6,050.0 | 2,016.6 | 102,600 |
| 2021/05/28 | 6,150.0 | 6,210.0 | 6,090.0 | 6,120.0 | 2,039.9 | 107,300 |
| 2021/05/27 | 6,190.0 | 6,240.0 | 6,100.0 | 6,140.0 | 2,046.6 | 221,700 |
| 2021/05/26 | 6,160.0 | 6,180.0 | 6,120.0 | 6,160.0 | 2,053.3 | 94,800 |
| 2021/05/25 | 6,200.0 | 6,230.0 | 6,140.0 | 6,230.0 | 2,076.6 | 77,600 |
| 2021/05/24 | 6,210.0 | 6,340.0 | 6,170.0 | 6,190.0 | 2,063.3 | 136,800 |
| 2021/05/21 | 6,110.0 | 6,170.0 | 6,080.0 | 6,140.0 | 2,046.6 | 68,400 |
| 2021/05/20 | 5,970.0 | 6,150.0 | 5,960.0 | 6,080.0 | 2,026.6 | 87,200 |
| 2021/05/19 | 6,050.0 | 6,090.0 | 5,920.0 | 5,990.0 | 1,996.6 | 131,000 |
| 2021/05/18 | 6,010.0 | 6,150.0 | 6,010.0 | 6,100.0 | 2,033.3 | 91,000 |
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。
