ゴールドマン・サックス・グループの株価時系列・推移
- 52週高値
- 1,153.99（2026/7/15）
- 52週安値
- 740.01（2025/10/17）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/21 | 956.50 | 962.22 | 942.62 | 959.39 | 1,864,045 | 959.39 |
| 2026/9/18 | 948.96 | 952.99 | 939.55 | 942.00 | 3,983,987 | 942.00 |
| 2026/9/17 | 940.10 | 957.97 | 922.00 | 951.47 | 3,288,098 | 951.47 |
| 2026/9/16 | 981.46 | 984.66 | 932.37 | 937.98 | 3,551,273 | 937.98 |
| 2026/9/15 | 984.65 | 988.28 | 954.49 | 976.67 | 2,356,138 | 976.67 |
| 2026/9/14 | 1,010.00 | 1,013.69 | 978.93 | 988.45 | 2,209,520 | 988.45 |
| 2026/9/11 | 1,035.05 | 1,042.99 | 1,018.59 | 1,029.18 | 1,163,162 | 1,029.18 |
| 2026/9/10 | 1,017.29 | 1,027.23 | 1,011.68 | 1,019.77 | 1,897,021 | 1,019.77 |
| 2026/9/9 | 1,028.00 | 1,038.43 | 1,011.40 | 1,028.78 | 1,661,698 | 1,028.78 |
| 2026/9/8 | 1,040.55 | 1,043.84 | 1,028.56 | 1,036.53 | 1,263,453 | 1,036.53 |
| 2026/9/4 | 1,031.09 | 1,041.20 | 1,024.63 | 1,038.61 | 1,429,525 | 1,038.61 |
| 2026/9/3 | 1,013.50 | 1,039.83 | 1,012.50 | 1,037.93 | 1,676,091 | 1,037.93 |
| 2026/9/2 | 1,009.74 | 1,021.84 | 998.00 | 1,004.42 | 2,194,092 | 1,004.42 |
| 2026/9/1 | 1,004.72 | 1,031.12 | 996.97 | 1,002.56 | 1,846,398 | 1,002.56 |
| 2026/8/31 | 1,032.60 | 1,032.60 | 1,022.62 | 1,025.90 | 1,361,114 | 1,025.90 |
| 2026/8/28 | 1,046.49 | 1,048.84 | 1,031.58 | 1,033.99 | 1,053,189 | 1,033.99 |
| 2026/8/27 | 1,041.68 | 1,052.55 | 1,035.00 | 1,040.87 | 1,713,130 | 1,040.87 |
| 2026/8/26 | 1,061.00 | 1,062.56 | 1,036.78 | 1,040.46 | 1,489,945 | 1,040.46 |
| 2026/8/25 | 1,050.00 | 1,063.52 | 1,039.29 | 1,058.88 | 2,498,678 | 1,058.88 |
| 2026/8/24 | 1,039.00 | 1,047.37 | 1,030.18 | 1,036.28 | 1,987,764 | 1,036.28 |
1〜20/251件
