3475 (株)グッドコムアセット の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 855 | 864 | 843 | 847 | 183,200 | 847 |
| 2024-11-20 | 843 | 861 | 840 | 852 | 281,400 | 852 |
| 2024-11-19 | 811 | 855 | 811 | 847 | 446,400 | 847 |
| 2024-11-18 | 820 | 828 | 811 | 811 | 210,800 | 811 |
| 2024-11-15 | 821 | 841 | 816 | 833 | 292,000 | 833 |
| 2024-11-14 | 824 | 825 | 813 | 818 | 133,100 | 818 |
| 2024-11-13 | 821 | 826 | 812 | 820 | 260,100 | 820 |
| 2024-11-12 | 818 | 839 | 818 | 819 | 323,200 | 819 |
| 2024-11-11 | 825 | 832 | 818 | 823 | 216,900 | 823 |
| 2024-11-08 | 844 | 850 | 835 | 836 | 327,000 | 836 |
| 2024-11-07 | 827 | 842 | 817 | 834 | 543,900 | 834 |
| 2024-11-06 | 805 | 826 | 801 | 812 | 328,900 | 812 |
| 2024-11-05 | 825 | 825 | 792 | 807 | 362,000 | 807 |
| 2024-11-01 | 838 | 840 | 818 | 825 | 484,300 | 825 |
| 2024-10-31 | 818 | 841 | 818 | 835 | 578,900 | 835 |
| 2024-10-30 | 829 | 844 | 820 | 829 | 1,188,500 | 829 |
| 2024-10-29 | 901 | 912 | 899 | 908 | 958,100 | 908 |
| 2024-10-28 | 862 | 896 | 860 | 896 | 652,200 | 896 |
| 2024-10-25 | 861 | 865 | 854 | 858 | 296,500 | 858 |
| 2024-10-24 | 862 | 872 | 851 | 861 | 480,200 | 861 |
| 2024-10-23 | 831 | 860 | 830 | 857 | 615,200 | 857 |
| 2024-10-22 | 861 | 862 | 833 | 834 | 699,700 | 834 |
| 2024-10-21 | 841 | 860 | 839 | 852 | 482,500 | 852 |
| 2024-10-18 | 854 | 854 | 835 | 837 | 617,600 | 837 |
| 2024-10-17 | 869 | 886 | 855 | 855 | 677,900 | 855 |
| 2024-10-16 | 858 | 869 | 852 | 856 | 483,400 | 856 |
| 2024-10-15 | 877 | 878 | 858 | 862 | 438,200 | 862 |
| 2024-10-11 | 870 | 879 | 857 | 863 | 493,400 | 863 |
| 2024-10-10 | 899 | 899 | 871 | 872 | 610,400 | 872 |
| 2024-10-09 | 915 | 918 | 891 | 893 | 448,900 | 893 |
| 2024-10-08 | 907 | 925 | 907 | 912 | 355,100 | 912 |
| 2024-10-07 | 942 | 942 | 916 | 918 | 773,600 | 918 |
| 2024-10-04 | 943 | 945 | 922 | 927 | 490,600 | 927 |
| 2024-10-03 | 940 | 949 | 931 | 943 | 485,900 | 943 |
| 2024-10-02 | 911 | 921 | 902 | 910 | 370,300 | 910 |
| 2024-10-01 | 900 | 923 | 898 | 915 | 467,200 | 915 |
| 2024-09-30 | 872 | 895 | 871 | 880 | 568,000 | 880 |
| 2024-09-27 | 876 | 904 | 862 | 899 | 626,700 | 899 |
| 2024-09-26 | 833 | 865 | 827 | 865 | 462,000 | 865 |
| 2024-09-25 | 832 | 832 | 807 | 824 | 382,500 | 824 |
| 2024-09-24 | 834 | 848 | 823 | 837 | 325,300 | 837 |
| 2024-09-20 | 799 | 837 | 787 | 828 | 548,200 | 828 |
| 2024-09-19 | 791 | 804 | 782 | 790 | 373,800 | 790 |
| 2024-09-18 | 795 | 796 | 775 | 785 | 462,200 | 785 |
| 2024-09-17 | 796 | 819 | 773 | 795 | 792,100 | 795 |
| 2024-09-13 | 849 | 849 | 739 | 786 | 2,042,300 | 786 |
| 2024-09-12 | 841 | 855 | 836 | 851 | 312,700 | 851 |
| 2024-09-11 | 840 | 849 | 819 | 826 | 178,700 | 826 |
| 2024-09-10 | 837 | 854 | 833 | 841 | 157,900 | 841 |
| 2024-09-09 | 818 | 839 | 817 | 833 | 177,500 | 833 |
| 2024-09-06 | 833 | 849 | 824 | 833 | 217,500 | 833 |
| 2024-09-05 | 816 | 846 | 813 | 833 | 205,200 | 833 |
| 2024-09-04 | 826 | 843 | 819 | 825 | 377,800 | 825 |
| 2024-09-03 | 837 | 850 | 832 | 841 | 157,100 | 841 |
| 2024-09-02 | 858 | 860 | 829 | 837 | 280,600 | 837 |
| 2024-08-30 | 848 | 855 | 843 | 851 | 131,700 | 851 |
| 2024-08-29 | 842 | 851 | 840 | 847 | 78,700 | 847 |
| 2024-08-28 | 851 | 851 | 837 | 848 | 99,900 | 848 |
| 2024-08-27 | 839 | 852 | 835 | 852 | 122,000 | 852 |
| 2024-08-26 | 820 | 845 | 820 | 840 | 196,800 | 840 |
| 2024-08-23 | 832 | 837 | 824 | 828 | 90,000 | 828 |
| 2024-08-22 | 823 | 834 | 817 | 826 | 171,200 | 826 |
| 2024-08-21 | 823 | 833 | 815 | 824 | 84,000 | 824 |
| 2024-08-20 | 832 | 842 | 828 | 834 | 127,800 | 834 |
| 2024-08-19 | 816 | 830 | 813 | 817 | 149,400 | 817 |
| 2024-08-16 | 807 | 823 | 797 | 820 | 219,800 | 820 |
| 2024-08-15 | 773 | 790 | 762 | 783 | 232,500 | 783 |
| 2024-08-14 | 760 | 779 | 752 | 773 | 159,200 | 773 |
| 2024-08-13 | 750 | 758 | 744 | 755 | 165,300 | 755 |
| 2024-08-09 | 747 | 754 | 729 | 743 | 194,400 | 743 |
| 2024-08-08 | 720 | 746 | 716 | 729 | 269,100 | 729 |
| 2024-08-07 | 678 | 739 | 672 | 720 | 426,700 | 720 |
| 2024-08-06 | 659 | 708 | 657 | 688 | 436,900 | 688 |
| 2024-08-05 | 684 | 692 | 608 | 619 | 574,200 | 619 |
| 2024-08-02 | 740 | 758 | 725 | 737 | 594,600 | 737 |
| 2024-08-01 | 865 | 867 | 782 | 785 | 784,400 | 785 |
| 2024-07-31 | 855 | 888 | 855 | 885 | 222,900 | 885 |
| 2024-07-30 | 871 | 876 | 855 | 861 | 421,600 | 861 |
| 2024-07-29 | 870 | 893 | 870 | 877 | 286,900 | 877 |
| 2024-07-26 | 841 | 863 | 840 | 858 | 190,300 | 858 |
| 2024-07-25 | 849 | 855 | 823 | 835 | 401,600 | 835 |
| 2024-07-24 | 869 | 873 | 854 | 860 | 209,300 | 860 |
| 2024-07-23 | 872 | 884 | 864 | 870 | 219,000 | 870 |
| 2024-07-22 | 876 | 882 | 855 | 872 | 170,500 | 872 |
| 2024-07-19 | 872 | 878 | 860 | 868 | 173,100 | 868 |
| 2024-07-18 | 870 | 886 | 870 | 873 | 235,500 | 873 |
| 2024-07-17 | 858 | 879 | 858 | 875 | 294,300 | 875 |
| 2024-07-16 | 846 | 857 | 842 | 849 | 206,600 | 849 |
| 2024-07-12 | 832 | 851 | 832 | 845 | 269,300 | 845 |
| 2024-07-11 | 812 | 838 | 810 | 838 | 259,600 | 838 |
| 2024-07-10 | 811 | 819 | 801 | 809 | 258,700 | 809 |
| 2024-07-09 | 820 | 825 | 806 | 810 | 296,800 | 810 |
| 2024-07-08 | 835 | 850 | 823 | 829 | 399,200 | 829 |
| 2024-07-05 | 821 | 838 | 820 | 820 | 246,700 | 820 |
| 2024-07-04 | 830 | 833 | 818 | 824 | 179,400 | 824 |
| 2024-07-03 | 810 | 832 | 810 | 821 | 232,500 | 821 |
| 2024-07-02 | 812 | 817 | 804 | 810 | 222,600 | 810 |
| 2024-07-01 | 823 | 833 | 809 | 812 | 336,300 | 812 |
| 2024-06-28 | 818 | 825 | 815 | 818 | 197,200 | 818 |
| 2024-06-27 | 792 | 822 | 788 | 819 | 255,300 | 819 |
| 2024-06-26 | 796 | 801 | 780 | 793 | 272,000 | 793 |
| 2024-06-25 | 787 | 792 | 781 | 791 | 212,400 | 791 |
| 2024-06-24 | 774 | 789 | 766 | 782 | 191,300 | 782 |
| 2024-06-21 | 766 | 776 | 763 | 771 | 234,400 | 771 |
| 2024-06-20 | 777 | 782 | 762 | 770 | 197,300 | 770 |
| 2024-06-19 | 754 | 777 | 753 | 777 | 315,200 | 777 |
| 2024-06-18 | 751 | 760 | 747 | 750 | 214,700 | 750 |
| 2024-06-17 | 745 | 761 | 734 | 759 | 353,500 | 759 |
| 2024-06-14 | 724 | 762 | 723 | 750 | 1,085,100 | 750 |
| 2024-06-13 | 706 | 713 | 690 | 690 | 264,800 | 690 |
| 2024-06-12 | 710 | 718 | 701 | 701 | 168,900 | 701 |
| 2024-06-11 | 710 | 715 | 706 | 711 | 134,200 | 711 |
| 2024-06-10 | 697 | 717 | 697 | 710 | 276,300 | 710 |
| 2024-06-07 | 683 | 693 | 681 | 692 | 151,000 | 692 |
| 2024-06-06 | 701 | 701 | 677 | 680 | 178,500 | 680 |
| 2024-06-05 | 696 | 704 | 689 | 691 | 376,000 | 691 |
| 2024-06-04 | 680 | 705 | 678 | 700 | 352,400 | 700 |
| 2024-06-03 | 683 | 684 | 672 | 678 | 313,800 | 678 |
| 2024-05-31 | 654 | 678 | 651 | 678 | 356,500 | 678 |
| 2024-05-30 | 639 | 654 | 632 | 648 | 416,200 | 648 |
| 2024-05-29 | 656 | 663 | 639 | 647 | 680,900 | 647 |
| 2024-05-28 | 640 | 651 | 636 | 646 | 621,900 | 646 |
| 2024-05-27 | 671 | 671 | 638 | 646 | 1,441,400 | 646 |
| 2024-05-24 | 700 | 704 | 671 | 678 | 1,697,100 | 678 |
| 2024-05-23 | 803 | 809 | 791 | 791 | 109,600 | 791 |
| 2024-05-22 | 822 | 822 | 800 | 800 | 169,100 | 800 |
| 2024-05-21 | 825 | 834 | 822 | 822 | 111,900 | 822 |
| 2024-05-20 | 809 | 830 | 809 | 828 | 140,800 | 828 |
| 2024-05-17 | 804 | 822 | 802 | 811 | 172,500 | 811 |
| 2024-05-16 | 818 | 823 | 806 | 810 | 122,500 | 810 |
| 2024-05-15 | 821 | 826 | 811 | 811 | 92,600 | 811 |
| 2024-05-14 | 830 | 834 | 810 | 815 | 159,900 | 815 |
| 2024-05-13 | 827 | 843 | 826 | 836 | 165,800 | 836 |
| 2024-05-10 | 831 | 839 | 825 | 832 | 127,200 | 832 |
| 2024-05-09 | 823 | 836 | 818 | 826 | 162,300 | 826 |
| 2024-05-08 | 807 | 824 | 805 | 820 | 188,700 | 820 |
| 2024-05-07 | 800 | 810 | 793 | 810 | 188,700 | 810 |
| 2024-05-02 | 801 | 805 | 790 | 793 | 206,600 | 793 |
| 2024-05-01 | 824 | 825 | 792 | 801 | 358,500 | 801 |
| 2024-04-30 | 832 | 839 | 813 | 835 | 234,300 | 835 |
| 2024-04-26 | 811 | 837 | 806 | 832 | 316,800 | 832 |
| 2024-04-25 | 803 | 831 | 803 | 809 | 332,400 | 809 |
| 2024-04-24 | 804 | 809 | 795 | 803 | 258,600 | 803 |
| 2024-04-23 | 827 | 827 | 805 | 805 | 153,800 | 805 |
| 2024-04-22 | 795 | 820 | 791 | 809 | 365,900 | 809 |
| 2024-04-19 | 804 | 826 | 768 | 785 | 602,500 | 785 |
| 2024-04-18 | 798 | 823 | 793 | 815 | 393,600 | 815 |
| 2024-04-17 | 810 | 823 | 794 | 800 | 279,500 | 800 |
| 2024-04-16 | 828 | 828 | 804 | 808 | 264,400 | 808 |
| 2024-04-15 | 820 | 829 | 812 | 828 | 247,400 | 828 |
| 2024-04-12 | 823 | 841 | 819 | 827 | 223,500 | 827 |
| 2024-04-11 | 825 | 836 | 824 | 825 | 206,200 | 825 |
| 2024-04-10 | 860 | 868 | 822 | 825 | 705,000 | 825 |
| 2024-04-09 | 862 | 871 | 853 | 861 | 245,800 | 861 |
| 2024-04-08 | 853 | 879 | 846 | 854 | 594,500 | 854 |
| 2024-04-05 | 821 | 851 | 814 | 842 | 474,800 | 842 |
| 2024-04-04 | 834 | 838 | 811 | 828 | 444,900 | 828 |
| 2024-04-03 | 810 | 828 | 800 | 815 | 660,500 | 815 |
| 2024-04-02 | 854 | 860 | 820 | 833 | 989,300 | 833 |
| 2024-04-01 | 925 | 926 | 840 | 867 | 1,482,000 | 867 |
| 2024-03-29 | 906 | 938 | 903 | 921 | 1,102,000 | 921 |
| 2024-03-28 | 869 | 935 | 860 | 914 | 1,630,800 | 914 |
| 2024-03-27 | 810 | 875 | 809 | 868 | 1,101,300 | 868 |
| 2024-03-26 | 796 | 809 | 789 | 806 | 226,100 | 806 |
| 2024-03-25 | 802 | 812 | 795 | 800 | 371,700 | 800 |
| 2024-03-22 | 823 | 830 | 793 | 812 | 711,000 | 812 |
| 2024-03-21 | 771 | 830 | 770 | 823 | 1,460,600 | 823 |
| 2024-03-19 | 723 | 756 | 712 | 756 | 582,800 | 756 |
| 2024-03-18 | 721 | 725 | 709 | 723 | 667,300 | 723 |
| 2024-03-15 | 705 | 722 | 684 | 715 | 1,618,800 | 715 |
| 2024-03-14 | 749 | 760 | 739 | 760 | 428,300 | 760 |
| 2024-03-13 | 753 | 761 | 744 | 750 | 455,200 | 750 |
| 2024-03-12 | 740 | 747 | 726 | 746 | 288,600 | 746 |
| 2024-03-11 | 760 | 762 | 734 | 746 | 530,700 | 746 |
| 2024-03-08 | 759 | 778 | 757 | 766 | 271,300 | 766 |
| 2024-03-07 | 777 | 791 | 765 | 767 | 371,300 | 767 |
| 2024-03-06 | 753 | 781 | 751 | 774 | 371,500 | 774 |
| 2024-03-05 | 746 | 757 | 742 | 750 | 293,500 | 750 |
| 2024-03-04 | 775 | 777 | 754 | 754 | 249,000 | 754 |
| 2024-03-01 | 774 | 779 | 765 | 774 | 177,900 | 774 |
| 2024-02-29 | 780 | 782 | 771 | 773 | 158,000 | 773 |
| 2024-02-28 | 779 | 779 | 766 | 773 | 324,200 | 773 |
| 2024-02-27 | 758 | 789 | 757 | 785 | 648,300 | 785 |
| 2024-02-26 | 752 | 759 | 745 | 753 | 323,700 | 753 |
| 2024-02-22 | 749 | 751 | 739 | 745 | 233,000 | 745 |
| 2024-02-21 | 755 | 755 | 739 | 748 | 271,200 | 748 |
| 2024-02-20 | 768 | 773 | 751 | 752 | 408,600 | 752 |
| 2024-02-19 | 753 | 757 | 737 | 757 | 458,800 | 757 |
| 2024-02-16 | 757 | 762 | 748 | 754 | 368,400 | 754 |
| 2024-02-15 | 742 | 758 | 741 | 750 | 360,600 | 750 |
| 2024-02-14 | 748 | 754 | 739 | 748 | 426,900 | 748 |
| 2024-02-13 | 778 | 781 | 741 | 751 | 938,700 | 751 |
| 2024-02-09 | 775 | 788 | 773 | 776 | 261,600 | 776 |
| 2024-02-08 | 783 | 783 | 769 | 775 | 345,900 | 775 |
| 2024-02-07 | 787 | 792 | 783 | 788 | 239,600 | 788 |
| 2024-02-06 | 789 | 789 | 776 | 780 | 330,800 | 780 |
| 2024-02-05 | 789 | 794 | 777 | 794 | 318,700 | 794 |
| 2024-02-02 | 774 | 787 | 767 | 781 | 394,700 | 781 |
| 2024-02-01 | 782 | 782 | 764 | 765 | 413,600 | 765 |
| 2024-01-31 | 775 | 785 | 770 | 785 | 291,000 | 785 |
| 2024-01-30 | 771 | 782 | 766 | 772 | 482,800 | 772 |
| 2024-01-29 | 755 | 778 | 754 | 775 | 402,800 | 775 |
| 2024-01-26 | 748 | 763 | 745 | 750 | 479,000 | 750 |
| 2024-01-25 | 737 | 747 | 726 | 746 | 418,600 | 746 |
| 2024-01-24 | 740 | 753 | 731 | 740 | 649,200 | 740 |
| 2024-01-23 | 735 | 740 | 721 | 730 | 498,200 | 730 |
| 2024-01-22 | 743 | 746 | 730 | 734 | 427,000 | 734 |
| 2024-01-19 | 737 | 738 | 719 | 728 | 369,400 | 728 |
| 2024-01-18 | 743 | 750 | 727 | 732 | 402,300 | 732 |
| 2024-01-17 | 754 | 771 | 746 | 746 | 738,700 | 746 |
| 2024-01-16 | 740 | 754 | 734 | 750 | 447,500 | 750 |
| 2024-01-15 | 720 | 738 | 715 | 738 | 490,900 | 738 |
| 2024-01-12 | 723 | 736 | 713 | 720 | 487,000 | 720 |
| 2024-01-11 | 730 | 732 | 714 | 722 | 469,200 | 722 |
| 2024-01-10 | 735 | 738 | 715 | 719 | 671,700 | 719 |
| 2024-01-09 | 745 | 752 | 732 | 738 | 578,100 | 738 |
| 2024-01-05 | 755 | 755 | 735 | 742 | 506,600 | 742 |
| 2024-01-04 | 725 | 755 | 722 | 750 | 768,000 | 750 |
分割・併合履歴 ： [2022-10-28]1株→2株 [2020-10-29]1株→2株 [2017-09-27]1株→2株 [2017-04-26]1株→2株
