3475 (株)グッドコムアセット の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 933 | 933 | 933 | 933 | 814,400 | 933 |
| 2025-04-03 | 761 | 793 | 761 | 783 | 301,600 | 783 |
| 2025-04-02 | 822 | 822 | 803 | 806 | 180,300 | 806 |
| 2025-04-01 | 821 | 831 | 817 | 820 | 160,600 | 820 |
| 2025-03-31 | 815 | 818 | 799 | 815 | 230,900 | 815 |
| 2025-03-28 | 820 | 824 | 814 | 822 | 112,500 | 822 |
| 2025-03-27 | 812 | 826 | 811 | 822 | 193,100 | 822 |
| 2025-03-26 | 818 | 836 | 811 | 819 | 231,200 | 819 |
| 2025-03-25 | 805 | 815 | 801 | 810 | 149,300 | 810 |
| 2025-03-24 | 805 | 809 | 790 | 802 | 178,500 | 802 |
| 2025-03-21 | 800 | 800 | 793 | 797 | 149,600 | 797 |
| 2025-03-19 | 788 | 805 | 788 | 795 | 254,300 | 795 |
| 2025-03-18 | 789 | 790 | 781 | 782 | 163,600 | 782 |
| 2025-03-17 | 760 | 789 | 759 | 783 | 402,600 | 783 |
| 2025-03-14 | 789 | 795 | 784 | 788 | 249,600 | 788 |
| 2025-03-13 | 797 | 798 | 780 | 780 | 187,900 | 780 |
| 2025-03-12 | 787 | 794 | 785 | 790 | 120,300 | 790 |
| 2025-03-11 | 785 | 794 | 774 | 794 | 247,800 | 794 |
| 2025-03-10 | 805 | 807 | 794 | 796 | 176,200 | 796 |
| 2025-03-07 | 815 | 815 | 800 | 801 | 137,800 | 801 |
| 2025-03-06 | 833 | 835 | 816 | 816 | 99,500 | 816 |
| 2025-03-05 | 830 | 830 | 817 | 826 | 124,900 | 826 |
| 2025-03-04 | 829 | 833 | 819 | 825 | 109,400 | 825 |
| 2025-03-03 | 839 | 839 | 823 | 831 | 115,200 | 831 |
| 2025-02-28 | 830 | 832 | 811 | 822 | 294,300 | 822 |
| 2025-02-27 | 836 | 839 | 824 | 827 | 110,700 | 827 |
| 2025-02-26 | 836 | 840 | 827 | 837 | 136,300 | 837 |
| 2025-02-25 | 844 | 844 | 833 | 836 | 100,400 | 836 |
| 2025-02-21 | 855 | 861 | 840 | 844 | 174,000 | 844 |
| 2025-02-20 | 870 | 870 | 851 | 855 | 136,500 | 855 |
| 2025-02-19 | 856 | 875 | 856 | 874 | 174,500 | 874 |
| 2025-02-18 | 852 | 861 | 844 | 856 | 220,000 | 856 |
| 2025-02-17 | 863 | 868 | 851 | 852 | 158,100 | 852 |
| 2025-02-14 | 876 | 876 | 861 | 861 | 122,200 | 861 |
| 2025-02-13 | 881 | 882 | 872 | 872 | 108,200 | 872 |
| 2025-02-12 | 887 | 887 | 868 | 872 | 129,600 | 872 |
| 2025-02-10 | 898 | 900 | 870 | 876 | 149,400 | 876 |
| 2025-02-07 | 910 | 918 | 898 | 899 | 170,500 | 899 |
| 2025-02-06 | 921 | 926 | 911 | 912 | 137,800 | 912 |
| 2025-02-05 | 920 | 922 | 906 | 915 | 124,200 | 915 |
| 2025-02-04 | 925 | 926 | 903 | 916 | 188,800 | 916 |
| 2025-02-03 | 920 | 921 | 907 | 914 | 195,800 | 914 |
| 2025-01-31 | 931 | 935 | 917 | 930 | 144,900 | 930 |
| 2025-01-30 | 931 | 942 | 927 | 933 | 145,300 | 933 |
| 2025-01-29 | 930 | 943 | 930 | 935 | 133,800 | 935 |
| 2025-01-28 | 928 | 937 | 924 | 929 | 175,200 | 929 |
| 2025-01-27 | 918 | 934 | 911 | 930 | 266,300 | 930 |
| 2025-01-24 | 908 | 924 | 898 | 909 | 299,600 | 909 |
| 2025-01-23 | 886 | 911 | 881 | 911 | 293,000 | 911 |
| 2025-01-22 | 889 | 899 | 886 | 887 | 167,800 | 887 |
| 2025-01-21 | 883 | 891 | 873 | 880 | 235,800 | 880 |
| 2025-01-20 | 864 | 883 | 864 | 877 | 213,800 | 877 |
| 2025-01-17 | 858 | 868 | 850 | 859 | 159,900 | 859 |
| 2025-01-16 | 853 | 859 | 846 | 857 | 257,200 | 857 |
| 2025-01-15 | 850 | 860 | 842 | 857 | 182,200 | 857 |
| 2025-01-14 | 851 | 859 | 849 | 856 | 245,400 | 856 |
| 2025-01-10 | 836 | 856 | 836 | 850 | 203,600 | 850 |
| 2025-01-09 | 833 | 834 | 823 | 832 | 244,800 | 832 |
| 2025-01-08 | 851 | 851 | 835 | 835 | 198,800 | 835 |
| 2025-01-07 | 856 | 862 | 842 | 851 | 244,200 | 851 |
| 2025-01-06 | 872 | 872 | 846 | 846 | 284,500 | 846 |
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