3,146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) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 6,940.0 | 7,010.0 | 6,780.0 | 6,850.0 | 2,283.3 | 225,400 |
| 2020/05/29 | 6,710.0 | 6,970.0 | 6,710.0 | 6,890.0 | 2,296.6 | 248,100 |
| 2020/05/28 | 6,630.0 | 6,870.0 | 6,580.0 | 6,850.0 | 2,283.3 | 344,800 |
| 2020/05/27 | 6,320.0 | 6,530.0 | 6,300.0 | 6,530.0 | 2,176.6 | 215,100 |
| 2020/05/26 | 6,120.0 | 6,390.0 | 6,080.0 | 6,300.0 | 2,099.9 | 390,000 |
| 2020/05/25 | 6,040.0 | 6,280.0 | 6,010.0 | 6,070.0 | 2,023.3 | 352,700 |
| 2020/05/22 | 5,840.0 | 6,040.0 | 5,810.0 | 6,020.0 | 2,006.6 | 175,700 |
| 2020/05/21 | 5,950.0 | 6,010.0 | 5,780.0 | 5,890.0 | 1,963.3 | 189,100 |
| 2020/05/20 | 5,720.0 | 5,940.0 | 5,680.0 | 5,910.0 | 1,969.9 | 219,900 |
| 2020/05/19 | 5,860.0 | 5,980.0 | 5,780.0 | 5,800.0 | 1,933.3 | 254,100 |
| 2020/05/18 | 5,890.0 | 5,940.0 | 5,630.0 | 5,660.0 | 1,886.6 | 182,100 |
| 2020/05/15 | 5,580.0 | 5,880.0 | 5,320.0 | 5,800.0 | 1,933.3 | 568,700 |
| 2020/05/14 | 5,610.0 | 5,840.0 | 5,610.0 | 5,670.0 | 1,889.9 | 276,300 |
| 2020/05/13 | 5,610.0 | 5,780.0 | 5,590.0 | 5,650.0 | 1,883.3 | 188,600 |
| 2020/05/12 | 5,980.0 | 5,990.0 | 5,680.0 | 5,700.0 | 1,899.9 | 254,800 |
| 2020/05/11 | 5,740.0 | 5,910.0 | 5,730.0 | 5,910.0 | 1,969.9 | 157,000 |
| 2020/05/08 | 5,570.0 | 5,710.0 | 5,520.0 | 5,670.0 | 1,889.9 | 175,200 |
| 2020/05/07 | 5,660.0 | 5,710.0 | 5,410.0 | 5,470.0 | 1,823.3 | 183,400 |
| 2020/05/01 | 5,790.0 | 5,840.0 | 5,610.0 | 5,680.0 | 1,893.3 | 122,300 |
| 2020/04/30 | 5,650.0 | 5,950.0 | 5,650.0 | 5,830.0 | 1,943.3 | 199,700 |
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。
