ゴールドクレスト
8871スタンダード/不動産業/GOLDCREST Co.,Ltd.
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 | 3,265.0 | 3,315.0 | 3,265.0 | 3,300.0 | +5.0 | +0.15% | 25,400 |
| 2026-03-12 | 3,320.0 | 3,340.0 | 3,280.0 | 3,295.0 | -50.0 | -1.49% | 37,200 |
| 2026-03-11 | 3,360.0 | 3,370.0 | 3,335.0 | 3,345.0 | +10.0 | +0.30% | 22,900 |
| 2026-03-10 | 3,360.0 | 3,360.0 | 3,310.0 | 3,335.0 | +35.0 | +1.06% | 29,000 |
| 2026-03-09 | 3,200.0 | 3,310.0 | 3,130.0 | 3,300.0 | -20.0 | -0.60% | 91,600 |
| 2026-03-06 | 3,185.0 | 3,410.0 | 3,180.0 | 3,320.0 | +75.0 | +2.31% | 214,000 |
| 2026-03-05 | 3,265.0 | 3,345.0 | 3,225.0 | 3,245.0 | +50.0 | +1.56% | 46,900 |
| 2026-03-04 | 3,210.0 | 3,260.0 | 3,170.0 | 3,195.0 | -85.0 | -2.59% | 61,300 |
| 2026-03-03 | 3,285.0 | 3,320.0 | 3,270.0 | 3,280.0 | -35.0 | -1.06% | 38,600 |
| 2026-03-02 | 3,295.0 | 3,320.0 | 3,275.0 | 3,315.0 | -25.0 | -0.75% | 50,100 |
| 2026-02-27 | 3,340.0 | 3,340.0 | 3,300.0 | 3,340.0 | -10.0 | -0.30% | 38,200 |
| 2026-02-26 | 3,365.0 | 3,375.0 | 3,350.0 | 3,350.0 | 0.0 | 0.00% | 24,600 |
| 2026-02-25 | 3,315.0 | 3,355.0 | 3,315.0 | 3,350.0 | +35.0 | +1.06% | 23,200 |
| 2026-02-24 | 3,270.0 | 3,340.0 | 3,265.0 | 3,315.0 | +55.0 | +1.69% | 32,600 |
| 2026-02-20 | 3,310.0 | 3,350.0 | 3,260.0 | 3,260.0 | -80.0 | -2.40% | 32,500 |
| 2026-02-19 | 3,320.0 | 3,340.0 | 3,305.0 | 3,340.0 | +20.0 | +0.60% | 17,200 |
| 2026-02-18 | 3,335.0 | 3,340.0 | 3,315.0 | 3,320.0 | +10.0 | +0.30% | 15,000 |
| 2026-02-17 | 3,310.0 | 3,325.0 | 3,300.0 | 3,310.0 | -5.0 | -0.15% | 19,200 |
| 2026-02-16 | 3,325.0 | 3,330.0 | 3,300.0 | 3,315.0 | -5.0 | -0.15% | 26,000 |
| 2026-02-13 | 3,400.0 | 3,455.0 | 3,315.0 | 3,320.0 | -80.0 | -2.35% | 18,200 |
| 2026-02-12 | 3,360.0 | 3,440.0 | 3,360.0 | 3,400.0 | +25.0 | +0.74% | 38,600 |
| 2026-02-10 | 3,345.0 | 3,375.0 | 3,320.0 | 3,375.0 | +45.0 | +1.35% | 21,100 |
| 2026-02-09 | 3,355.0 | 3,370.0 | 3,320.0 | 3,330.0 | +10.0 | +0.30% | 28,700 |
| 2026-02-06 | 3,355.0 | 3,355.0 | 3,310.0 | 3,320.0 | -40.0 | -1.19% | 26,500 |
| 2026-02-05 | 3,350.0 | 3,405.0 | 3,345.0 | 3,360.0 | +20.0 | +0.60% | 35,200 |
| 2026-02-04 | 3,270.0 | 3,340.0 | 3,270.0 | 3,340.0 | +45.0 | +1.37% | 21,400 |
| 2026-02-03 | 3,320.0 | 3,330.0 | 3,275.0 | 3,295.0 | +40.0 | +1.23% | 47,400 |
| 2026-02-02 | 3,390.0 | 3,390.0 | 3,255.0 | 3,255.0 | -65.0 | -1.96% | 56,100 |
| 2026-01-30 | 3,250.0 | 3,345.0 | 3,245.0 | 3,320.0 | +75.0 | +2.31% | 45,900 |
| 2026-01-29 | 3,245.0 | 3,265.0 | 3,210.0 | 3,245.0 | 0.0 | 0.00% | 35,200 |
| 2026-01-28 | 3,255.0 | 3,255.0 | 3,220.0 | 3,245.0 | -10.0 | -0.31% | 34,900 |
| 2026-01-27 | 3,280.0 | 3,290.0 | 3,245.0 | 3,255.0 | -25.0 | -0.76% | 47,000 |
| 2026-01-26 | 3,300.0 | 3,305.0 | 3,280.0 | 3,280.0 | -30.0 | -0.91% | 38,000 |
| 2026-01-23 | 3,330.0 | 3,360.0 | 3,310.0 | 3,310.0 | -20.0 | -0.60% | 23,600 |
| 2026-01-22 | 3,320.0 | 3,355.0 | 3,320.0 | 3,330.0 | +25.0 | +0.76% | 27,300 |
| 2026-01-21 | 3,325.0 | 3,335.0 | 3,295.0 | 3,305.0 | -45.0 | -1.34% | 26,900 |
| 2026-01-20 | 3,355.0 | 3,375.0 | 3,320.0 | 3,350.0 | -5.0 | -0.15% | 24,500 |
| 2026-01-19 | 3,400.0 | 3,425.0 | 3,355.0 | 3,355.0 | -45.0 | -1.32% | 19,500 |
| 2026-01-16 | 3,380.0 | 3,415.0 | 3,365.0 | 3,400.0 | -5.0 | -0.15% | 19,500 |
| 2026-01-15 | 3,375.0 | 3,410.0 | 3,360.0 | 3,405.0 | +30.0 | +0.89% | 20,100 |
| 2026-01-14 | 3,375.0 | 3,425.0 | 3,365.0 | 3,375.0 | 0.0 | 0.00% | 40,300 |
| 2026-01-13 | 3,415.0 | 3,425.0 | 3,365.0 | 3,375.0 | -40.0 | -1.17% | 29,800 |
| 2026-01-09 | 3,380.0 | 3,455.0 | 3,380.0 | 3,415.0 | +35.0 | +1.04% | 17,800 |
| 2026-01-08 | 3,355.0 | 3,395.0 | 3,350.0 | 3,380.0 | +20.0 | +0.60% | 20,800 |
| 2026-01-07 | 3,350.0 | 3,385.0 | 3,340.0 | 3,360.0 | -15.0 | -0.44% | 27,800 |
| 2026-01-06 | 3,325.0 | 3,375.0 | 3,310.0 | 3,375.0 | +70.0 | +2.12% | 20,400 |
| 2026-01-05 | 3,310.0 | 3,340.0 | 3,305.0 | 3,305.0 | -5.0 | -0.15% | 17,300 |
| 2025-12-30 | 3,330.0 | 3,330.0 | 3,310.0 | 3,310.0 | -10.0 | -0.30% | 21,000 |
| 2025-12-29 | 3,355.0 | 3,365.0 | 3,315.0 | 3,320.0 | -35.0 | -1.04% | 29,300 |
| 2025-12-26 | 3,345.0 | 3,370.0 | 3,335.0 | 3,355.0 | +10.0 | +0.30% | 12,900 |
| 2025-12-25 | 3,330.0 | 3,350.0 | 3,320.0 | 3,345.0 | +25.0 | +0.75% | 10,000 |
| 2025-12-24 | 3,325.0 | 3,335.0 | 3,320.0 | 3,320.0 | -15.0 | -0.45% | 12,400 |
| 2025-12-23 | 3,315.0 | 3,335.0 | 3,305.0 | 3,335.0 | +20.0 | +0.60% | 29,400 |
| 2025-12-22 | 3,320.0 | 3,330.0 | 3,310.0 | 3,315.0 | -5.0 | -0.15% | 19,700 |
| 2025-12-19 | 3,320.0 | 3,320.0 | 3,300.0 | 3,320.0 | 0.0 | 0.00% | 23,700 |
| 2025-12-18 | 3,310.0 | 3,335.0 | 3,310.0 | 3,320.0 | +20.0 | +0.61% | 22,300 |
| 2025-12-17 | 3,325.0 | 3,325.0 | 3,300.0 | 3,300.0 | -25.0 | -0.75% | 4,700 |
| 2025-12-16 | 3,335.0 | 3,340.0 | 3,310.0 | 3,325.0 | -15.0 | -0.45% | 14,400 |
| 2025-12-15 | 3,315.0 | 3,345.0 | 3,305.0 | 3,340.0 | +45.0 | +1.37% | 15,300 |
| 2025-12-12 | 3,295.0 | 3,315.0 | 3,270.0 | 3,295.0 | +50.0 | +1.54% | 30,400 |
| 2025-12-11 | 3,300.0 | 3,325.0 | 3,235.0 | 3,245.0 | -55.0 | -1.67% | 23,600 |
| 2025-12-10 | 3,310.0 | 3,330.0 | 3,295.0 | 3,300.0 | -10.0 | -0.30% | 28,600 |
| 2025-12-09 | 3,335.0 | 3,380.0 | 3,290.0 | 3,310.0 | -20.0 | -0.60% | 31,200 |
| 2025-12-08 | 3,300.0 | 3,330.0 | 3,300.0 | 3,330.0 | +30.0 | +0.91% | 11,300 |
| 2025-12-05 | 3,325.0 | 3,335.0 | 3,300.0 | 3,300.0 | -45.0 | -1.35% | 16,400 |
| 2025-12-04 | 3,340.0 | 3,365.0 | 3,335.0 | 3,345.0 | +5.0 | +0.15% | 23,200 |
| 2025-12-03 | 3,350.0 | 3,350.0 | 3,315.0 | 3,340.0 | -15.0 | -0.45% | 53,500 |
| 2025-12-02 | 3,435.0 | 3,435.0 | 3,320.0 | 3,355.0 | -75.0 | -2.19% | 33,500 |
| 2025-12-01 | 3,445.0 | 3,475.0 | 3,405.0 | 3,430.0 | -10.0 | -0.29% | 26,000 |
| 2025-11-28 | 3,425.0 | 3,455.0 | 3,415.0 | 3,440.0 | +15.0 | +0.44% | 19,600 |
| 2025-11-27 | 3,385.0 | 3,435.0 | 3,385.0 | 3,425.0 | +15.0 | +0.44% | 23,000 |
| 2025-11-26 | 3,400.0 | 3,420.0 | 3,395.0 | 3,410.0 | +35.0 | +1.04% | 23,000 |
| 2025-11-25 | 3,390.0 | 3,405.0 | 3,375.0 | 3,375.0 | -15.0 | -0.44% | 23,400 |
| 2025-11-21 | 3,270.0 | 3,395.0 | 3,270.0 | 3,390.0 | +110.0 | +3.35% | 33,500 |
| 2025-11-20 | 3,300.0 | 3,325.0 | 3,280.0 | 3,280.0 | -20.0 | -0.61% | 31,400 |
| 2025-11-19 | 3,320.0 | 3,340.0 | 3,295.0 | 3,300.0 | 0.0 | 0.00% | 27,300 |
| 2025-11-18 | 3,325.0 | 3,325.0 | 3,280.0 | 3,300.0 | -25.0 | -0.75% | 26,500 |
| 2025-11-17 | 3,315.0 | 3,350.0 | 3,310.0 | 3,325.0 | +10.0 | +0.30% | 38,800 |
| 2025-11-14 | 3,310.0 | 3,315.0 | 3,290.0 | 3,315.0 | +5.0 | +0.15% | 13,300 |
| 2025-11-13 | 3,320.0 | 3,335.0 | 3,295.0 | 3,310.0 | -10.0 | -0.30% | 19,900 |
| 2025-11-12 | 3,345.0 | 3,350.0 | 3,310.0 | 3,320.0 | +15.0 | +0.45% | 20,600 |
| 2025-11-11 | 3,320.0 | 3,320.0 | 3,270.0 | 3,305.0 | +5.0 | +0.15% | 21,500 |
| 2025-11-10 | 3,285.0 | 3,320.0 | 3,285.0 | 3,300.0 | +15.0 | +0.46% | 23,100 |
| 2025-11-07 | 3,255.0 | 3,325.0 | 3,255.0 | 3,285.0 | +10.0 | +0.31% | 35,200 |
| 2025-11-06 | 3,300.0 | 3,320.0 | 3,270.0 | 3,275.0 | -25.0 | -0.76% | 32,800 |
| 2025-11-05 | 3,230.0 | 3,315.0 | 3,225.0 | 3,300.0 | +60.0 | +1.85% | 69,300 |
| 2025-11-04 | 3,270.0 | 3,290.0 | 3,155.0 | 3,240.0 | -100.0 | -2.99% | 90,900 |
| 2025-10-31 | 3,305.0 | 3,375.0 | 3,305.0 | 3,340.0 | +35.0 | +1.06% | 35,200 |
| 2025-10-30 | 3,250.0 | 3,305.0 | 3,235.0 | 3,305.0 | +45.0 | +1.38% | 208,600 |
| 2025-10-29 | 3,285.0 | 3,290.0 | 3,240.0 | 3,260.0 | -40.0 | -1.21% | 63,300 |
| 2025-10-28 | 3,345.0 | 3,345.0 | 3,295.0 | 3,300.0 | -55.0 | -1.64% | 35,900 |
| 2025-10-27 | 3,330.0 | 3,355.0 | 3,315.0 | 3,355.0 | +30.0 | +0.90% | 37,900 |
| 2025-10-24 | 3,385.0 | 3,385.0 | 3,325.0 | 3,325.0 | -45.0 | -1.34% | 26,200 |
| 2025-10-23 | 3,330.0 | 3,380.0 | 3,315.0 | 3,370.0 | +40.0 | +1.20% | 22,200 |
| 2025-10-22 | 3,330.0 | 3,345.0 | 3,325.0 | 3,330.0 | +10.0 | +0.30% | 17,300 |
| 2025-10-21 | 3,325.0 | 3,345.0 | 3,310.0 | 3,320.0 | -5.0 | -0.15% | 22,500 |
| 2025-10-20 | 3,335.0 | 3,335.0 | 3,290.0 | 3,325.0 | +25.0 | +0.76% | 21,300 |
| 2025-10-17 | 3,310.0 | 3,320.0 | 3,285.0 | 3,300.0 | -15.0 | -0.45% | 24,800 |
| 2025-10-16 | 3,320.0 | 3,325.0 | 3,300.0 | 3,315.0 | -5.0 | -0.15% | 21,000 |
| 2025-10-15 | 3,320.0 | 3,340.0 | 3,305.0 | 3,320.0 | +15.0 | +0.45% | 23,800 |
| 2025-10-14 | 3,280.0 | 3,320.0 | 3,260.0 | 3,305.0 | +10.0 | +0.30% | 42,600 |
| 2025-10-10 | 3,260.0 | 3,310.0 | 3,255.0 | 3,295.0 | -10.0 | -0.30% | 51,000 |
| 2025-10-09 | 3,355.0 | 3,360.0 | 3,285.0 | 3,305.0 | -70.0 | -2.07% | 36,000 |
| 2025-10-08 | 3,415.0 | 3,445.0 | 3,360.0 | 3,375.0 | -55.0 | -1.60% | 39,800 |
| 2025-10-07 | 3,405.0 | 3,450.0 | 3,380.0 | 3,430.0 | +30.0 | +0.88% | 31,400 |
| 2025-10-06 | 3,390.0 | 3,410.0 | 3,335.0 | 3,400.0 | +80.0 | +2.41% | 35,700 |
| 2025-10-03 | 3,270.0 | 3,335.0 | 3,270.0 | 3,320.0 | +30.0 | +0.91% | 26,000 |
| 2025-10-02 | 3,300.0 | 3,335.0 | 3,290.0 | 3,290.0 | -30.0 | -0.90% | 44,000 |
| 2025-10-01 | 3,330.0 | 3,365.0 | 3,280.0 | 3,320.0 | -35.0 | -1.04% | 59,400 |
| 2025-09-30 | 3,375.0 | 3,375.0 | 3,335.0 | 3,355.0 | -20.0 | -0.59% | 36,900 |
| 2025-09-29 | 3,370.0 | 3,395.0 | 3,345.0 | 3,375.0 | -55.0 | -1.60% | 31,800 |
| 2025-09-26 | 3,380.0 | 3,430.0 | 3,380.0 | 3,430.0 | +50.0 | +1.48% | 46,900 |
| 2025-09-25 | 3,365.0 | 3,395.0 | 3,365.0 | 3,380.0 | +10.0 | +0.30% | 30,000 |
| 2025-09-24 | 3,365.0 | 3,380.0 | 3,360.0 | 3,370.0 | -5.0 | -0.15% | 31,200 |
| 2025-09-22 | 3,410.0 | 3,410.0 | 3,375.0 | 3,375.0 | -35.0 | -1.03% | 21,100 |
| 2025-09-19 | 3,445.0 | 3,445.0 | 3,385.0 | 3,410.0 | +5.0 | +0.15% | 30,500 |
| 2025-09-18 | 3,400.0 | 3,415.0 | 3,370.0 | 3,405.0 | +5.0 | +0.15% | 25,400 |
| 2025-09-17 | 3,405.0 | 3,415.0 | 3,375.0 | 3,400.0 | -25.0 | -0.73% | 22,000 |
| 2025-09-16 | 3,410.0 | 3,440.0 | 3,400.0 | 3,425.0 | +15.0 | +0.44% | 32,100 |
| 2025-09-12 | 3,430.0 | 3,430.0 | 3,390.0 | 3,410.0 | — | — | 31,100 |
直近120営業日分を表示