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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 12,220.0 | 12,880.0 | 12,000.0 | 12,540.0 | 1,044.9 | 287,800 |
| 2018/02/06 | 9,910.0 | 10,590.0 | 9,870.0 | 10,420.0 | 868.3 | 97,500 |
| 2018/02/05 | 11,240.0 | 11,310.0 | 10,940.0 | 11,040.0 | 919.9 | 69,400 |
| 2018/02/02 | 11,410.0 | 11,550.0 | 11,320.0 | 11,490.0 | 957.4 | 35,300 |
| 2018/02/01 | 11,210.0 | 11,440.0 | 11,150.0 | 11,430.0 | 952.4 | 39,700 |
| 2018/01/31 | 11,300.0 | 11,500.0 | 11,240.0 | 11,240.0 | 936.6 | 40,700 |
| 2018/01/30 | 11,610.0 | 11,650.0 | 11,340.0 | 11,400.0 | 949.9 | 52,000 |
| 2018/01/29 | 11,480.0 | 11,740.0 | 11,460.0 | 11,620.0 | 968.3 | 37,800 |
| 2018/01/26 | 11,390.0 | 11,570.0 | 11,350.0 | 11,490.0 | 957.4 | 39,400 |
| 2018/01/25 | 11,420.0 | 11,530.0 | 11,360.0 | 11,390.0 | 949.1 | 30,700 |
| 2018/01/24 | 11,340.0 | 11,570.0 | 11,250.0 | 11,500.0 | 958.3 | 69,400 |
| 2018/01/23 | 11,230.0 | 11,500.0 | 11,220.0 | 11,320.0 | 943.3 | 44,900 |
| 2018/01/22 | 11,210.0 | 11,230.0 | 11,070.0 | 11,160.0 | 929.9 | 29,900 |
| 2018/01/19 | 11,090.0 | 11,230.0 | 11,080.0 | 11,110.0 | 925.8 | 31,700 |
| 2018/01/18 | 11,460.0 | 11,510.0 | 11,020.0 | 11,070.0 | 922.4 | 64,000 |
| 2018/01/17 | 11,160.0 | 11,370.0 | 11,090.0 | 11,320.0 | 943.3 | 54,400 |
| 2018/01/16 | 11,160.0 | 11,250.0 | 10,950.0 | 11,130.0 | 927.4 | 53,200 |
| 2018/01/15 | 11,060.0 | 11,280.0 | 11,050.0 | 11,200.0 | 933.3 | 53,400 |
| 2018/01/12 | 10,750.0 | 10,970.0 | 10,720.0 | 10,910.0 | 909.1 | 44,300 |
| 2018/01/11 | 10,670.0 | 10,880.0 | 10,580.0 | 10,790.0 | 899.1 | 59,100 |
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。
