日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/24	2,420	2,420	2,389	2,410	+0.25%	28,000	862億3944万	-1.83%
04/23	2,410	2,424	2,389	2,404	-0.17%	16,300	860億2473万	-2.08%
04/22	2,409	2,423	2,393	2,408	+1.52%	23,900	861億6787万	-1.83%
04/19	2,423	2,423	2,336	2,372	-1.74%	53,400	848億7964万	-3.18%
04/18	2,396	2,425	2,389	2,414	+1.09%	11,800	863億8257万	-1.39%
04/17	2,435	2,470	2,388	2,388	-1.93%	34,500	854億5219万	-2.25%
04/16	2,470	2,481	2,420	2,435	-2.25%	35,400	871億3404万	-0.12%
04/15	2,460	2,511	2,430	2,491	+0.85%	60,400	891億3794万	+2.47%
04/12	2,447	2,490	2,447	2,470	+1.02%	35,000	883億8648万	+1.94%
04/11	2,456	2,473	2,431	2,445	-2.43%	36,900	874億9188万	+1.2%
04/10	2,517	2,536	2,496	2,506	+0.64%	37,500	896億7470万	+3.98%
04/09	2,426	2,502	2,426	2,490	+2.72%	34,600	891億216万	+3.75%
04/08	2,396	2,430	2,378	2,424	+2.24%	32,700	867億4041万	+1.42%
04/05	2,379	2,409	2,362	2,371	-1.37%	37,100	848億4386万	-0.55%
04/04	2,402	2,437	2,394	2,404	+1.14%	31,800	860億2473万	+0.97%
04/03	2,443	2,443	2,366	2,377	-1.37%	48,000	850億5856万	+0.08%
04/02	2,462	2,470	2,382	2,410	-2.11%	78,900	862億3944万	+1.64%
04/01	2,583	2,583	2,446	2,462	-5.53%	64,600	881億20万	+4.19%
03/29	2,529	2,622	2,522	2,606	+2.96%	110,400	932億5310万	+10.71%
03/28	2,525	2,547	2,493	2,531	-0.94%	68,800	905億6930万	+8.21%
03/27	2,540	2,597	2,537	2,555	+0.71%	90,500	914億2812万	+9.75%
03/26	2,464	2,550	2,457	2,537	+1.97%	57,000	907億8400万	+9.5%
03/25	2,501	2,506	2,460	2,488	-1.39%	65,100	890億3059万	+7.89%
03/22	2,437	2,526	2,433	2,523	+3.06%	73,200	902億8303万	+9.89%
03/21	15:00 執行役員の選任に関するお知らせ
03/21	2,434	2,462	2,405	2,448	+1.83%	63,600	875億9923万	+7.13%
03/19	2,364	2,411	2,321	2,404	+1.69%	103,300	860億2473万	+5.48%
03/18	2,340	2,364	2,312	2,364	+1.46%	92,100	845億9337万	+4.05%
03/15	2,305	2,346	2,282	2,330	+0.56%	60,800	833億7672万	+2.73%
03/14	2,314	2,317	2,279	2,317	+0.96%	37,800	829億1152万	+2.21%
03/13	2,265	2,312	2,264	2,295	+0.83%	40,200	821億2428万	+1.28%
03/12	2,232	2,276	2,209	2,276	+1.65%	22,000	814億4438万	+0.31%
03/11	2,292	2,292	2,201	2,239	-2.99%	62,400	801億2037万	-1.41%
03/08	2,272	2,308	2,270	2,308	+0.79%	37,900	825億8947万	+1.45%
03/07	2,289	2,305	2,257	2,290	-0.09%	62,500	819億4536万	+0.57%
03/06	2,241	2,292	2,235	2,292	+1.87%	53,000	820億1692万	+0.57%
03/05	2,249	2,278	2,236	2,250	+0.54%	43,300	805億1400万	-1.36%
03/04	2,289	2,289	2,235	2,238	-2.19%	63,000	800億8459万	-2.1%
03/01	2,308	2,308	2,242	2,288	+0.13%	43,900	818億7379万	-0.04%
02/29	2,269	2,324	2,269	2,285	+0.75%	57,900	817億6644万	-0.17%
02/28	2,249	2,292	2,245	2,268	+0.31%	38,200	811億5811万	-1%
02/27	2,227	2,269	2,225	2,261	+1.53%	32,500	809億762万	-1.44%
02/26	2,251	2,253	2,216	2,227	-0.27%	36,800	796億9096万	-2.96%
02/22	2,233	2,240	2,214	2,233	+0.31%	22,300	799億567万	-2.79%
02/21	2,246	2,270	2,218	2,226	-0.89%	23,400	796億5518万	-3.3%
02/20	2,288	2,300	2,244	2,246	-1.84%	27,400	803億7086万	-2.64%
02/19	2,278	2,294	2,260	2,288	+0.53%	21,300	818億7379万	-0.95%
02/16	2,268	2,280	2,246	2,276	+2.15%	24,000	814億4438万	-1.43%
02/15	2,255	2,266	2,213	2,228	-0.4%	26,000	797億2675万	-3.59%
02/14	2,274	2,294	2,218	2,237	-2.87%	32,400	800億4880万	-3.33%
02/13	2,235	2,311	2,215	2,303	+3.04%	61,300	824億1055万	-0.56%
02/09	2,255	2,265	2,232	2,235	-1.37%	27,800	799億7724万	-3.5%
02/08	2,277	2,277	2,229	2,266	-1.56%	47,800	810億8654万	-2.12%
02/07	2,286	2,320	2,286	2,302	+0.48%	26,600	823億7476万	-0.48%
02/06	2,347	2,347	2,286	2,291	-3.13%	38,100	819億8114万	-0.91%
02/05	2,365	2,385	2,323	2,365	+1.03%	47,000	846億2916万	+2.25%
02/02	2,341	2,378	2,316	2,341	+0.69%	42,000	837億7034万	+1.34%
02/01	2,312	2,349	2,312	2,325	-1.48%	37,900	831億9780万	+0.82%
01/31	2,323	2,360	2,315	2,360	+0.81%	29,400	844億5024万	+2.56%
01/30	2,340	2,357	2,311	2,341	+0.04%	63,600	837億7034万	+2.05%
01/29	2,375	2,394	2,340	2,340	-1.47%	70,500	837億3456万	+2.36%
01/26	2,316	2,414	2,301	2,375	+2.33%	231,800	849億8700万	+4.3%
01/25	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
01/25	2,280	2,359	2,274	2,321	+2.02%	116,400	830億5466万	+2.38%
01/24	2,351	2,358	2,275	2,275	-3.48%	81,900	814億860万	+0.66%
01/23	2,330	2,375	2,323	2,357	+1.2%	96,400	843億4288万	+4.57%
01/22	2,284	2,345	2,284	2,329	+2.19%	51,400	833億4093万	+3.74%
01/19	2,313	2,313	2,276	2,279	-0.78%	47,700	815億5173万	+1.88%
01/18	2,340	2,363	2,297	2,297	-2.3%	39,500	821億9584万	+2.96%
01/17	2,346	2,371	2,335	2,351	+0.38%	100,600	841億2818万	+5.81%
01/16	2,324	2,347	2,308	2,342	+0.82%	70,400	838億612万	+5.83%
01/15	2,297	2,328	2,297	2,323	+2.2%	44,400	831億2623万	+5.35%
01/12	2,313	2,322	2,261	2,273	-1.69%	56,700	813億3703万	+3.55%
01/11	2,311	2,340	2,309	2,312	+0.61%	34,800	827億3260万	+5.67%
01/10	2,310	2,316	2,274	2,298	-0.52%	72,400	822億3163万	+5.56%
01/09	2,273	2,314	2,260	2,310	+1.14%	69,100	826億6104万	+6.7%
01/05	2,218	2,293	2,218	2,284	+3.21%	76,400	817億3065万	+6.08%
01/04	2,210	2,222	2,180	2,213	+0.14%	50,400	791億8999万	+3.22%
2023
12/29	2,280	2,320	2,202	2,210	-3.07%	78,600	790億8264万	+3.42%
12/28	2,299	2,302	2,267	2,280	-1.77%	131,000	815億8752万	+7.09%
12/27	2,326	2,330	2,290	2,321	+1%	61,400	830億5466万	+9.53%
12/26	2,253	2,299	2,238	2,298	+2.59%	104,700	822億3163万	+9.07%
12/25	2,207	2,240	2,194	2,240	+1.54%	59,400	801億5616万	+6.92%
12/22	2,167	2,210	2,167	2,206	+1.85%	68,400	789億3950万	+5.7%
12/21	2,137	2,173	2,122	2,166	+0.88%	64,300	775億814万	+4.13%
12/20	2,142	2,161	2,125	2,147	+1.47%	86,200	768億2824万	+3.62%
12/19	2,127	2,127	2,090	2,116	-0.52%	45,300	757億1894万	+2.37%
12/18	2,120	2,140	2,081	2,127	-0.61%	58,500	761億1256万	+3.05%
12/15	2,114	2,148	2,114	2,140	+0.61%	62,500	765億7776万	+3.88%
12/14	2,154	2,169	2,113	2,127	-0.61%	53,600	761億1256万	+3.5%
12/13	2,136	2,161	2,133	2,140	+0.19%	65,500	765億7776万	+4.49%
12/12	2,166	2,179	2,136	2,136	+0.28%	113,900	764億3462万	+4.65%
12/11	2,066	2,133	2,066	2,130	+3.15%	107,800	762億1992万	+4.41%
12/08	2,084	2,097	2,044	2,065	-2.59%	98,500	738億9396万	+1.28%
12/07	2,129	2,134	2,091	2,120	-0.98%	77,700	758億6208万	+3.82%
12/06	2,096	2,148	2,093	2,141	+3.38%	65,400	766億1354万	+4.8%
12/05	2,096	2,100	2,051	2,071	-1.19%	101,300	741億866万	+1.37%
12/04	2,069	2,120	2,059	2,096	+2.8%	106,300	750億326万	+2.29%
12/01	2,026	2,051	2,014	2,039	+1.59%	105,300	729億6357万	-0.73%
11/30	2,010	2,018	1,981	2,007	+0.05%	89,300	718億1848万	-2.71%
11/29	2,050	2,063	2,004	2,006	-2.15%	67,300	717億8270万	-3.28%
11/28	2,034	2,058	2,030	2,050	+0.79%	83,100	733億5720万	-1.82%

8871 ゴールドクレスト

IR情報

2023/11/28～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート