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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
