ゴールドウイン
8111プライム/繊維製品/Goldwin Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,303.5 | 2,347.0 | 2,303.0 | 2,330.0 | +6.5 | +0.28% | 392,000 |
| 2026-03-12 | 2,361.0 | 2,365.0 | 2,303.5 | 2,323.5 | -45.0 | -1.90% | 426,000 |
| 2026-03-11 | 2,368.5 | 2,388.5 | 2,361.5 | 2,368.5 | +21.5 | +0.92% | 353,200 |
| 2026-03-10 | 2,389.0 | 2,389.0 | 2,330.5 | 2,347.0 | -14.0 | -0.59% | 612,500 |
| 2026-03-09 | 2,259.5 | 2,372.0 | 2,252.0 | 2,361.0 | +1.5 | +0.06% | 777,200 |
| 2026-03-06 | 2,318.0 | 2,359.5 | 2,298.0 | 2,359.5 | +41.5 | +1.79% | 720,900 |
| 2026-03-05 | 2,328.0 | 2,352.5 | 2,317.0 | 2,318.0 | +21.5 | +0.94% | 449,100 |
| 2026-03-04 | 2,340.0 | 2,345.5 | 2,262.0 | 2,296.5 | -58.5 | -2.48% | 591,500 |
| 2026-03-03 | 2,401.5 | 2,403.0 | 2,342.0 | 2,355.0 | -68.0 | -2.81% | 748,300 |
| 2026-03-02 | 2,426.0 | 2,436.0 | 2,396.5 | 2,423.0 | -44.0 | -1.78% | 648,500 |
| 2026-02-27 | 2,463.0 | 2,482.5 | 2,440.0 | 2,467.0 | +43.5 | +1.79% | 503,100 |
| 2026-02-26 | 2,444.0 | 2,467.5 | 2,423.5 | 2,423.5 | -7.5 | -0.31% | 500,500 |
| 2026-02-25 | 2,448.0 | 2,455.5 | 2,421.0 | 2,431.0 | -19.0 | -0.78% | 466,200 |
| 2026-02-24 | 2,420.5 | 2,461.5 | 2,416.5 | 2,450.0 | +30.0 | +1.24% | 398,400 |
| 2026-02-20 | 2,432.0 | 2,439.5 | 2,415.0 | 2,420.0 | -30.0 | -1.22% | 325,600 |
| 2026-02-19 | 2,457.0 | 2,461.5 | 2,428.5 | 2,450.0 | +1.0 | +0.04% | 302,000 |
| 2026-02-18 | 2,448.0 | 2,463.0 | 2,427.0 | 2,449.0 | +22.5 | +0.93% | 352,900 |
| 2026-02-17 | 2,453.0 | 2,484.0 | 2,426.5 | 2,426.5 | -15.0 | -0.61% | 422,100 |
| 2026-02-16 | 2,460.0 | 2,465.0 | 2,427.0 | 2,441.5 | -3.5 | -0.14% | 441,300 |
| 2026-02-13 | 2,503.0 | 2,512.5 | 2,437.0 | 2,445.0 | -59.0 | -2.36% | 493,400 |
| 2026-02-12 | 2,525.0 | 2,530.0 | 2,500.0 | 2,504.0 | -15.0 | -0.60% | 445,100 |
| 2026-02-10 | 2,489.0 | 2,539.0 | 2,485.0 | 2,519.0 | +30.5 | +1.23% | 470,600 |
| 2026-02-09 | 2,490.0 | 2,523.0 | 2,462.5 | 2,488.5 | +26.0 | +1.06% | 773,200 |
| 2026-02-06 | 2,448.5 | 2,489.0 | 2,397.0 | 2,462.5 | -190.0 | -7.16% | 1,420,800 |
| 2026-02-05 | 2,650.0 | 2,687.5 | 2,627.5 | 2,652.5 | +63.5 | +2.45% | 744,400 |
| 2026-02-04 | 2,615.5 | 2,621.0 | 2,589.0 | 2,589.0 | -29.5 | -1.13% | 372,000 |
| 2026-02-03 | 2,570.5 | 2,622.0 | 2,566.0 | 2,618.5 | +48.0 | +1.87% | 482,400 |
| 2026-02-02 | 2,575.5 | 2,583.0 | 2,553.0 | 2,570.5 | -6.5 | -0.25% | 404,000 |
| 2026-01-30 | 2,577.5 | 2,592.0 | 2,553.5 | 2,577.0 | +0.5 | +0.02% | 506,600 |
| 2026-01-29 | 2,505.0 | 2,595.0 | 2,500.0 | 2,576.5 | +76.0 | +3.04% | 630,700 |
| 2026-01-28 | 2,500.5 | 2,519.0 | 2,468.0 | 2,500.5 | -24.0 | -0.95% | 465,300 |
| 2026-01-27 | 2,530.0 | 2,542.0 | 2,512.0 | 2,524.5 | -17.0 | -0.67% | 395,000 |
| 2026-01-26 | 2,566.0 | 2,568.0 | 2,535.0 | 2,541.5 | -45.0 | -1.74% | 296,300 |
| 2026-01-23 | 2,597.0 | 2,614.0 | 2,583.0 | 2,586.5 | -12.5 | -0.48% | 253,300 |
| 2026-01-22 | 2,585.0 | 2,614.5 | 2,581.0 | 2,599.0 | +25.5 | +0.99% | 286,800 |
| 2026-01-21 | 2,574.5 | 2,590.0 | 2,569.0 | 2,573.5 | -36.5 | -1.40% | 357,200 |
| 2026-01-20 | 2,620.0 | 2,630.0 | 2,593.0 | 2,610.0 | -9.5 | -0.36% | 346,000 |
| 2026-01-19 | 2,620.0 | 2,640.5 | 2,611.0 | 2,619.5 | -24.0 | -0.91% | 395,300 |
| 2026-01-16 | 2,626.0 | 2,650.0 | 2,587.5 | 2,643.5 | +4.0 | +0.15% | 469,700 |
| 2026-01-15 | 2,591.0 | 2,657.5 | 2,591.0 | 2,639.5 | +29.5 | +1.13% | 560,300 |
| 2026-01-14 | 2,609.0 | 2,618.0 | 2,590.5 | 2,610.0 | +9.0 | +0.35% | 463,400 |
| 2026-01-13 | 2,599.5 | 2,609.5 | 2,571.5 | 2,601.0 | -0.5 | -0.02% | 529,900 |
| 2026-01-09 | 2,579.5 | 2,606.0 | 2,565.0 | 2,601.5 | +53.5 | +2.10% | 502,600 |
| 2026-01-08 | 2,558.0 | 2,564.0 | 2,515.5 | 2,548.0 | -37.0 | -1.43% | 597,100 |
| 2026-01-07 | 2,549.0 | 2,585.0 | 2,537.0 | 2,585.0 | +13.5 | +0.52% | 546,100 |
| 2026-01-06 | 2,568.0 | 2,585.0 | 2,549.0 | 2,571.5 | +8.5 | +0.33% | 674,200 |
| 2026-01-05 | 2,520.0 | 2,585.0 | 2,515.0 | 2,563.0 | +53.5 | +2.13% | 617,900 |
| 2025-12-30 | 2,543.5 | 2,552.5 | 2,502.5 | 2,509.5 | -43.0 | -1.68% | 682,000 |
| 2025-12-29 | 2,567.5 | 2,579.0 | 2,540.5 | 2,552.5 | -15.0 | -0.58% | 683,000 |
| 2025-12-26 | 2,578.0 | 2,578.0 | 2,555.0 | 2,567.5 | +5.5 | +0.21% | 349,000 |
| 2025-12-25 | 2,585.0 | 2,586.0 | 2,535.0 | 2,562.0 | -15.0 | -0.58% | 491,700 |
| 2025-12-24 | 2,640.0 | 2,645.5 | 2,567.0 | 2,577.0 | -29.5 | -1.13% | 671,100 |
| 2025-12-23 | 2,638.0 | 2,650.0 | 2,577.0 | 2,606.5 | -23.5 | -0.89% | 962,300 |
| 2025-12-22 | 2,743.0 | 2,743.0 | 2,620.5 | 2,630.0 | -84.0 | -3.10% | 541,800 |
| 2025-12-19 | 2,740.5 | 2,753.0 | 2,714.0 | 2,714.0 | -40.0 | -1.45% | 853,200 |
| 2025-12-18 | 2,740.0 | 2,775.0 | 2,720.0 | 2,754.0 | +25.5 | +0.93% | 377,800 |
| 2025-12-17 | 2,738.0 | 2,767.5 | 2,713.0 | 2,728.5 | -0.5 | -0.02% | 308,200 |
| 2025-12-16 | 2,876.5 | 2,878.5 | 2,725.0 | 2,729.0 | -175.5 | -6.04% | 710,700 |
| 2025-12-15 | 2,889.0 | 2,922.5 | 2,878.0 | 2,904.5 | +27.5 | +0.96% | 227,000 |
| 2025-12-12 | 2,900.0 | 2,904.0 | 2,869.0 | 2,877.0 | +1.5 | +0.05% | 247,000 |
| 2025-12-11 | 2,900.0 | 2,901.5 | 2,855.5 | 2,875.5 | -17.0 | -0.59% | 200,300 |
| 2025-12-10 | 2,880.0 | 2,899.0 | 2,863.5 | 2,892.5 | +11.5 | +0.40% | 216,100 |
| 2025-12-09 | 2,870.0 | 2,894.5 | 2,855.5 | 2,881.0 | -38.5 | -1.32% | 254,900 |
| 2025-12-08 | 2,902.0 | 2,940.0 | 2,897.0 | 2,919.5 | +17.5 | +0.60% | 265,600 |
| 2025-12-05 | 2,931.0 | 2,954.0 | 2,889.0 | 2,902.0 | -29.0 | -0.99% | 278,800 |
| 2025-12-04 | 2,915.5 | 2,954.5 | 2,915.5 | 2,931.0 | +25.5 | +0.88% | 301,600 |
| 2025-12-03 | 2,910.0 | 2,940.0 | 2,892.0 | 2,905.5 | -14.5 | -0.50% | 260,900 |
| 2025-12-02 | 2,924.0 | 2,939.0 | 2,899.0 | 2,920.0 | +12.5 | +0.43% | 291,900 |
| 2025-12-01 | 2,921.0 | 2,950.0 | 2,876.5 | 2,907.5 | -43.5 | -1.47% | 313,300 |
| 2025-11-28 | 2,947.5 | 2,960.0 | 2,929.0 | 2,951.0 | -11.0 | -0.37% | 276,500 |
| 2025-11-27 | 2,995.5 | 3,011.0 | 2,943.5 | 2,962.0 | -12.0 | -0.40% | 459,700 |
| 2025-11-26 | 2,911.0 | 2,974.5 | 2,895.0 | 2,974.0 | +94.0 | +3.26% | 440,900 |
| 2025-11-25 | 2,875.5 | 2,890.0 | 2,831.5 | 2,880.0 | +19.5 | +0.68% | 484,800 |
| 2025-11-21 | 2,800.0 | 2,861.0 | 2,787.5 | 2,860.5 | +79.5 | +2.86% | 570,400 |
| 2025-11-20 | 2,807.0 | 2,853.5 | 2,781.0 | 2,781.0 | -11.0 | -0.39% | 633,700 |
| 2025-11-19 | 2,890.0 | 2,905.5 | 2,744.5 | 2,792.0 | -76.5 | -2.67% | 911,000 |
| 2025-11-18 | 3,000.0 | 3,038.0 | 2,856.0 | 2,868.5 | -112.0 | -3.76% | 958,000 |
| 2025-11-17 | 3,057.0 | 3,120.0 | 2,976.0 | 2,980.5 | -174.5 | -5.53% | 1,092,700 |
| 2025-11-14 | 3,131.0 | 3,198.0 | 3,120.0 | 3,155.0 | +35.0 | +1.12% | 814,400 |
| 2025-11-13 | 3,075.0 | 3,123.0 | 3,069.0 | 3,120.0 | +46.0 | +1.50% | 373,400 |
| 2025-11-12 | 3,065.0 | 3,093.0 | 3,049.0 | 3,074.0 | +9.0 | +0.29% | 428,700 |
| 2025-11-11 | 3,101.0 | 3,113.0 | 3,026.0 | 3,065.0 | +25.0 | +0.82% | 673,400 |
| 2025-11-10 | 2,987.5 | 3,070.0 | 2,965.0 | 3,040.0 | +78.5 | +2.65% | 1,019,900 |
| 2025-11-07 | 2,755.0 | 2,991.0 | 2,753.0 | 2,961.5 | +223.0 | +8.14% | 1,750,600 |
| 2025-11-06 | 2,520.0 | 2,786.0 | 2,470.0 | 2,738.5 | +235.5 | +9.41% | 2,865,300 |
| 2025-11-05 | 2,484.0 | 2,515.0 | 2,459.5 | 2,503.0 | +15.0 | +0.60% | 704,200 |
| 2025-11-04 | 2,468.5 | 2,531.0 | 2,465.0 | 2,488.0 | -62.0 | -2.43% | 716,000 |
| 2025-10-31 | 2,523.5 | 2,552.5 | 2,520.5 | 2,550.0 | +32.5 | +1.29% | 301,500 |
| 2025-10-30 | 2,478.0 | 2,535.0 | 2,468.0 | 2,517.5 | +39.5 | +1.59% | 1,164,200 |
| 2025-10-29 | 2,545.5 | 2,561.5 | 2,478.0 | 2,478.0 | -83.0 | -3.24% | 338,700 |
| 2025-10-28 | 2,585.0 | 2,594.5 | 2,551.0 | 2,561.0 | -48.0 | -1.84% | 358,700 |
| 2025-10-27 | 2,581.0 | 2,614.5 | 2,579.5 | 2,609.0 | +28.5 | +1.10% | 333,100 |
| 2025-10-24 | 2,610.0 | 2,617.5 | 2,578.0 | 2,580.5 | -31.0 | -1.19% | 291,700 |
| 2025-10-23 | 2,614.0 | 2,640.0 | 2,600.0 | 2,611.5 | -9.5 | -0.36% | 324,800 |
| 2025-10-22 | 2,574.5 | 2,637.5 | 2,574.5 | 2,621.0 | +46.5 | +1.81% | 532,500 |
| 2025-10-21 | 2,575.5 | 2,588.0 | 2,556.5 | 2,574.5 | +22.0 | +0.86% | 266,000 |
| 2025-10-20 | 2,571.0 | 2,579.0 | 2,537.0 | 2,552.5 | +27.5 | +1.09% | 273,100 |
| 2025-10-17 | 2,530.0 | 2,546.0 | 2,515.5 | 2,525.0 | -5.0 | -0.20% | 311,900 |
| 2025-10-16 | 2,515.5 | 2,537.5 | 2,513.0 | 2,530.0 | +29.0 | +1.16% | 314,200 |
| 2025-10-15 | 2,510.0 | 2,535.0 | 2,492.0 | 2,501.0 | +27.5 | +1.11% | 328,600 |
| 2025-10-14 | 2,502.0 | 2,544.0 | 2,468.0 | 2,473.5 | -96.0 | -3.74% | 591,500 |
| 2025-10-10 | 2,570.5 | 2,600.0 | 2,566.0 | 2,569.5 | -30.5 | -1.17% | 359,600 |
| 2025-10-09 | 2,580.0 | 2,600.5 | 2,554.5 | 2,600.0 | -3.0 | -0.12% | 521,100 |
| 2025-10-08 | 2,550.0 | 2,613.5 | 2,538.5 | 2,603.0 | +101.0 | +4.04% | 750,400 |
| 2025-10-07 | 2,506.0 | 2,524.5 | 2,498.0 | 2,502.0 | +21.5 | +0.87% | 456,400 |
| 2025-10-06 | 2,540.0 | 2,542.0 | 2,480.0 | 2,480.5 | -12.0 | -0.48% | 463,800 |
| 2025-10-03 | 2,449.5 | 2,502.5 | 2,449.5 | 2,492.5 | +45.5 | +1.86% | 415,000 |
| 2025-10-02 | 2,473.0 | 2,484.0 | 2,402.0 | 2,447.0 | -3.0 | -0.12% | 517,900 |
| 2025-10-01 | 2,489.0 | 2,491.5 | 2,403.0 | 2,450.0 | -69.0 | -2.74% | 735,000 |
| 2025-09-30 | 2,499.0 | 2,535.0 | 2,471.0 | 2,519.0 | +20.0 | +0.80% | 496,900 |
| 2025-09-29 | 2,540.0 | 2,551.0 | 2,494.0 | 2,499.0 | -52.7 | -2.06% | 419,100 |
| 2025-09-26 | 2,513.3 | 2,561.7 | 2,509.0 | 2,551.7 | +48.3 | +1.93% | 689,700 |
| 2025-09-25 | 2,507.0 | 2,510.0 | 2,487.0 | 2,503.3 | -1.0 | -0.04% | 385,800 |
| 2025-09-24 | 2,506.0 | 2,510.3 | 2,479.3 | 2,504.3 | +5.3 | +0.21% | 537,900 |
| 2025-09-22 | 2,543.3 | 2,552.7 | 2,499.0 | 2,499.0 | -19.3 | -0.77% | 713,400 |
| 2025-09-19 | 2,578.3 | 2,595.7 | 2,509.0 | 2,518.3 | -58.3 | -2.26% | 1,615,800 |
| 2025-09-18 | 2,551.0 | 2,592.3 | 2,548.3 | 2,576.7 | +26.0 | +1.02% | 590,400 |
| 2025-09-17 | 2,566.3 | 2,575.0 | 2,538.3 | 2,550.7 | -26.0 | -1.01% | 388,200 |
| 2025-09-16 | 2,498.3 | 2,579.0 | 2,493.3 | 2,576.7 | +89.0 | +3.58% | 587,700 |
| 2025-09-12 | 2,509.7 | 2,516.3 | 2,485.0 | 2,487.7 | — | — | 508,200 |
直近120営業日分を表示