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
- 705.55（2025/8/20）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/19 | 1,044.82 | 1,044.82 | 1,014.50 | 1,021.65 | 2,744,228 | 1,021.65 |
| 2026/8/18 | 1,040.00 | 1,043.50 | 1,026.08 | 1,040.47 | 1,909,158 | 1,040.47 |
| 2026/8/17 | 1,040.79 | 1,054.63 | 1,038.14 | 1,051.31 | 1,450,700 | 1,051.31 |
| 2026/8/14 | 1,040.91 | 1,043.74 | 1,029.58 | 1,039.42 | 1,593,017 | 1,039.42 |
| 2026/8/13 | 1,040.61 | 1,059.07 | 1,038.47 | 1,042.63 | 1,421,706 | 1,042.63 |
| 2026/8/12 | 1,055.00 | 1,056.05 | 1,031.74 | 1,037.21 | 1,737,824 | 1,037.21 |
| 2026/8/11 | 1,036.39 | 1,043.43 | 1,027.19 | 1,034.41 | 1,829,306 | 1,034.41 |
| 2026/8/10 | 1,039.61 | 1,045.43 | 1,030.07 | 1,034.51 | 1,819,118 | 1,034.51 |
| 2026/8/7 | 1,038.34 | 1,047.00 | 1,032.03 | 1,039.61 | 1,429,686 | 1,039.61 |
| 2026/8/6 | 1,062.04 | 1,068.04 | 1,030.78 | 1,032.58 | 1,726,452 | 1,032.58 |
| 2026/8/5 | 1,063.71 | 1,077.21 | 1,060.02 | 1,060.38 | 1,648,048 | 1,060.38 |
| 2026/8/4 | 1,050.00 | 1,066.16 | 1,043.27 | 1,052.98 | 2,653,632 | 1,052.98 |
| 2026/8/3 | 1,025.00 | 1,027.96 | 1,005.16 | 1,027.06 | 1,706,771 | 1,027.06 |
| 2026/7/31 | 1,034.72 | 1,042.98 | 1,008.60 | 1,018.38 | 1,553,747 | 1,018.38 |
| 2026/7/30 | 1,007.36 | 1,029.79 | 998.51 | 1,024.86 | 2,331,287 | 1,024.86 |
| 2026/7/29 | 1,025.00 | 1,028.12 | 977.70 | 980.75 | 3,201,113 | 980.75 |
| 2026/7/28 | 1,041.93 | 1,047.71 | 1,011.87 | 1,033.34 | 2,174,498 | 1,033.34 |
| 2026/7/27 | 1,080.18 | 1,088.50 | 1,029.00 | 1,048.23 | 2,539,544 | 1,048.23 |
| 2026/7/24 | 1,075.00 | 1,077.38 | 1,051.82 | 1,061.23 | 1,381,810 | 1,061.23 |
| 2026/7/23 | 1,072.52 | 1,084.73 | 1,062.48 | 1,074.72 | 1,852,716 | 1,074.72 |
1〜20/250件
