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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,115 | 1,132 | 1,112 | 1,127 | 176,500 | 1,127 |
| 2025-07-01 | 1,112 | 1,125 | 1,107 | 1,119 | 137,700 | 1,119 |
| 2025-06-30 | 1,118 | 1,129 | 1,106 | 1,108 | 197,100 | 1,108 |
| 2025-06-27 | 1,110 | 1,122 | 1,103 | 1,108 | 215,200 | 1,108 |
| 2025-06-26 | 1,102 | 1,112 | 1,090 | 1,100 | 165,600 | 1,100 |
| 2025-06-25 | 1,097 | 1,114 | 1,094 | 1,102 | 137,800 | 1,102 |
| 2025-06-24 | 1,097 | 1,125 | 1,090 | 1,098 | 275,500 | 1,098 |
| 2025-06-23 | 1,091 | 1,111 | 1,090 | 1,096 | 162,200 | 1,096 |
| 2025-06-20 | 1,094 | 1,102 | 1,086 | 1,098 | 171,000 | 1,098 |
| 2025-06-19 | 1,094 | 1,100 | 1,082 | 1,094 | 155,400 | 1,094 |
| 2025-06-18 | 1,082 | 1,103 | 1,072 | 1,095 | 260,600 | 1,095 |
| 2025-06-17 | 1,085 | 1,124 | 1,078 | 1,096 | 295,600 | 1,096 |
| 2025-06-16 | 1,115 | 1,138 | 1,077 | 1,105 | 577,200 | 1,105 |
| 2025-06-13 | 1,093 | 1,112 | 1,082 | 1,092 | 317,600 | 1,092 |
| 2025-06-12 | 1,084 | 1,091 | 1,075 | 1,083 | 189,800 | 1,083 |
| 2025-06-11 | 1,081 | 1,088 | 1,071 | 1,078 | 182,100 | 1,078 |
| 2025-06-10 | 1,090 | 1,100 | 1,075 | 1,084 | 215,600 | 1,084 |
| 2025-06-09 | 1,092 | 1,098 | 1,065 | 1,080 | 198,200 | 1,080 |
| 2025-06-06 | 1,071 | 1,083 | 1,069 | 1,082 | 182,100 | 1,082 |
| 2025-06-05 | 1,088 | 1,095 | 1,075 | 1,078 | 199,000 | 1,078 |
| 2025-06-04 | 1,118 | 1,141 | 1,083 | 1,083 | 322,300 | 1,083 |
| 2025-06-03 | 1,140 | 1,144 | 1,114 | 1,114 | 292,400 | 1,114 |
| 2025-06-02 | 1,124 | 1,150 | 1,124 | 1,142 | 257,800 | 1,142 |
| 2025-05-30 | 1,120 | 1,138 | 1,098 | 1,117 | 501,600 | 1,117 |
| 2025-05-29 | 1,151 | 1,162 | 1,136 | 1,136 | 870,700 | 1,136 |
| 2025-05-28 | 1,182 | 1,192 | 1,161 | 1,166 | 1,022,700 | 1,166 |
| 2025-05-27 | 1,168 | 1,176 | 1,142 | 1,152 | 799,200 | 1,152 |
| 2025-05-26 | 1,180 | 1,191 | 1,165 | 1,167 | 582,800 | 1,167 |
| 2025-05-23 | 1,180 | 1,187 | 1,170 | 1,183 | 272,600 | 1,183 |
| 2025-05-22 | 1,190 | 1,194 | 1,176 | 1,177 | 339,400 | 1,177 |
| 2025-05-21 | 1,185 | 1,198 | 1,180 | 1,191 | 329,500 | 1,191 |
| 2025-05-20 | 1,210 | 1,220 | 1,196 | 1,196 | 384,300 | 1,196 |
| 2025-05-19 | 1,234 | 1,243 | 1,216 | 1,222 | 392,800 | 1,222 |
| 2025-05-16 | 1,222 | 1,223 | 1,208 | 1,214 | 257,000 | 1,214 |
| 2025-05-15 | 1,206 | 1,225 | 1,200 | 1,221 | 302,000 | 1,221 |
| 2025-05-14 | 1,240 | 1,244 | 1,209 | 1,217 | 281,800 | 1,217 |
| 2025-05-13 | 1,249 | 1,256 | 1,233 | 1,250 | 226,000 | 1,250 |
| 2025-05-12 | 1,234 | 1,258 | 1,227 | 1,253 | 337,000 | 1,253 |
| 2025-05-09 | 1,204 | 1,244 | 1,201 | 1,229 | 326,400 | 1,229 |
| 2025-05-08 | 1,211 | 1,223 | 1,204 | 1,205 | 267,300 | 1,205 |
| 2025-05-07 | 1,188 | 1,212 | 1,184 | 1,195 | 377,800 | 1,195 |
| 2025-05-02 | 1,205 | 1,213 | 1,171 | 1,179 | 413,300 | 1,179 |
| 2025-05-01 | 1,210 | 1,218 | 1,199 | 1,212 | 340,100 | 1,212 |
| 2025-04-30 | 1,209 | 1,220 | 1,189 | 1,218 | 307,200 | 1,218 |
| 2025-04-28 | 1,195 | 1,207 | 1,174 | 1,197 | 403,900 | 1,197 |
| 2025-04-25 | 1,174 | 1,201 | 1,170 | 1,196 | 359,400 | 1,196 |
| 2025-04-24 | 1,200 | 1,209 | 1,156 | 1,174 | 494,200 | 1,174 |
| 2025-04-23 | 1,230 | 1,240 | 1,198 | 1,203 | 340,800 | 1,203 |
| 2025-04-22 | 1,221 | 1,228 | 1,192 | 1,217 | 489,100 | 1,217 |
| 2025-04-21 | 1,246 | 1,259 | 1,218 | 1,240 | 380,700 | 1,240 |
| 2025-04-18 | 1,260 | 1,292 | 1,250 | 1,250 | 406,900 | 1,250 |
| 2025-04-17 | 1,240 | 1,259 | 1,233 | 1,259 | 369,200 | 1,259 |
| 2025-04-16 | 1,219 | 1,246 | 1,208 | 1,241 | 660,600 | 1,241 |
| 2025-04-15 | 1,265 | 1,286 | 1,201 | 1,205 | 872,500 | 1,205 |
| 2025-04-14 | 1,208 | 1,283 | 1,203 | 1,273 | 814,300 | 1,273 |
| 2025-04-11 | 1,186 | 1,216 | 1,175 | 1,208 | 893,500 | 1,208 |
| 2025-04-10 | 1,178 | 1,190 | 1,142 | 1,175 | 1,005,400 | 1,175 |
| 2025-04-09 | 1,031 | 1,118 | 1,025 | 1,105 | 1,451,700 | 1,105 |
| 2025-04-08 | 968 | 1,065 | 968 | 1,055 | 1,399,300 | 1,055 |
| 2025-04-07 | 929 | 957 | 878 | 915 | 2,729,700 | 915 |
| 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