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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 12,040.0 | 12,120.0 | 11,870.0 | 11,930.0 | 994.1 | 22,100 |
| 2018/03/07 | 11,910.0 | 12,080.0 | 11,780.0 | 11,880.0 | 989.9 | 23,200 |
| 2018/03/06 | 11,820.0 | 12,040.0 | 11,780.0 | 11,970.0 | 997.4 | 28,100 |
| 2018/03/05 | 11,800.0 | 11,930.0 | 11,610.0 | 11,620.0 | 968.3 | 36,500 |
| 2018/03/02 | 11,770.0 | 11,990.0 | 11,750.0 | 11,840.0 | 986.6 | 46,200 |
| 2018/03/01 | 12,150.0 | 12,180.0 | 12,010.0 | 12,080.0 | 1,006.6 | 20,800 |
| 2018/02/28 | 11,890.0 | 12,340.0 | 11,890.0 | 12,210.0 | 1,017.4 | 36,900 |
| 2018/02/27 | 12,240.0 | 12,240.0 | 11,970.0 | 11,990.0 | 999.1 | 27,500 |
| 2018/02/26 | 12,410.0 | 12,410.0 | 12,050.0 | 12,140.0 | 1,011.6 | 33,300 |
| 2018/02/23 | 12,000.0 | 12,280.0 | 11,890.0 | 12,160.0 | 1,013.3 | 42,500 |
| 2018/02/22 | 11,800.0 | 12,010.0 | 11,770.0 | 11,960.0 | 996.6 | 28,800 |
| 2018/02/21 | 12,030.0 | 12,040.0 | 11,760.0 | 11,830.0 | 985.8 | 51,600 |
| 2018/02/20 | 11,900.0 | 12,140.0 | 11,780.0 | 11,940.0 | 994.9 | 49,100 |
| 2018/02/19 | 11,550.0 | 11,990.0 | 11,430.0 | 11,900.0 | 991.6 | 58,700 |
| 2018/02/16 | 11,470.0 | 11,710.0 | 11,350.0 | 11,390.0 | 949.1 | 71,000 |
| 2018/02/15 | 11,630.0 | 11,980.0 | 11,250.0 | 11,390.0 | 949.1 | 113,500 |
| 2018/02/14 | 12,500.0 | 12,520.0 | 11,710.0 | 11,720.0 | 976.6 | 173,600 |
| 2018/02/13 | 13,280.0 | 13,350.0 | 12,590.0 | 12,700.0 | 1,058.3 | 110,700 |
| 2018/02/09 | 12,750.0 | 13,320.0 | 12,660.0 | 12,890.0 | 1,074.1 | 186,500 |
| 2018/02/08 | 12,680.0 | 13,300.0 | 12,290.0 | 13,190.0 | 1,099.1 | 272,600 |
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。
