3475 (株)グッドコムアセットの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,038	2,038	1,981	1,999	35,600	499.75
2019-12-27	2,065	2,080	2,011	2,020	64,600	505
2019-12-26	2,015	2,075	2,015	2,065	89,900	516.25
2019-12-25	2,014	2,018	2,001	2,015	34,700	503.75
2019-12-24	1,972	2,026	1,961	1,996	96,700	499
2019-12-23	1,990	1,994	1,955	1,955	31,200	488.75
2019-12-20	1,974	1,995	1,966	1,981	28,100	495.25
2019-12-19	1,960	2,008	1,952	1,992	76,500	498
2019-12-18	1,987	1,987	1,937	1,963	53,700	490.75
2019-12-17	1,898	2,016	1,898	1,988	127,100	497
2019-12-16	1,932	1,935	1,879	1,901	156,900	475.25
2019-12-13	1,998	1,999	1,931	1,932	165,400	483
2019-12-12	2,155	2,167	1,995	1,998	331,400	499.50
2019-12-11	2,059	2,147	2,030	2,146	617,700	536.50
2019-12-10	1,852	1,894	1,852	1,889	121,500	472.25
2019-12-09	1,841	1,859	1,828	1,850	30,900	462.50
2019-12-06	1,872	1,872	1,834	1,837	15,900	459.25
2019-12-05	1,868	1,880	1,848	1,862	21,900	465.50
2019-12-04	1,845	1,875	1,845	1,867	28,400	466.75
2019-12-03	1,815	1,854	1,807	1,853	28,500	463.25
2019-12-02	1,877	1,877	1,824	1,836	30,400	459
2019-11-29	1,870	1,879	1,869	1,877	32,700	469.25
2019-11-28	1,861	1,875	1,840	1,869	41,300	467.25
2019-11-27	1,860	1,873	1,850	1,850	34,800	462.50
2019-11-26	1,842	1,869	1,842	1,849	48,300	462.25
2019-11-25	1,833	1,862	1,817	1,842	54,600	460.50
2019-11-22	1,776	1,822	1,775	1,819	58,000	454.75
2019-11-21	1,775	1,790	1,766	1,788	26,300	447
2019-11-20	1,744	1,784	1,744	1,775	29,000	443.75
2019-11-19	1,760	1,762	1,746	1,758	15,700	439.50
2019-11-18	1,720	1,750	1,720	1,750	21,400	437.50
2019-11-15	1,685	1,713	1,683	1,709	18,500	427.25
2019-11-14	1,709	1,709	1,685	1,685	15,300	421.25
2019-11-13	1,721	1,731	1,703	1,709	34,000	427.25
2019-11-12	1,719	1,729	1,704	1,720	13,500	430
2019-11-11	1,678	1,719	1,678	1,719	22,400	429.75
2019-11-08	1,749	1,749	1,687	1,695	33,900	423.75
2019-11-07	1,763	1,763	1,731	1,733	19,500	433.25
2019-11-06	1,775	1,778	1,750	1,752	27,700	438
2019-11-05	1,758	1,793	1,750	1,778	62,000	444.50
2019-11-01	1,751	1,760	1,749	1,753	22,700	438.25
2019-10-31	1,771	1,776	1,751	1,755	36,100	438.75
2019-10-30	1,750	1,798	1,742	1,798	121,300	449.50
2019-10-29	1,839	1,850	1,827	1,837	129,400	459.25
2019-10-28	1,826	1,845	1,820	1,845	44,300	461.25
2019-10-25	1,800	1,825	1,794	1,822	41,700	455.50
2019-10-24	1,795	1,807	1,790	1,800	42,200	450
2019-10-23	1,800	1,801	1,790	1,795	45,200	448.75
2019-10-21	1,805	1,805	1,793	1,800	36,200	450
2019-10-18	1,810	1,822	1,800	1,810	29,900	452.50
2019-10-17	1,819	1,820	1,801	1,809	31,300	452.25
2019-10-16	1,865	1,865	1,795	1,819	77,200	454.75
2019-10-15	1,899	1,904	1,842	1,855	67,300	463.75
2019-10-11	1,906	1,906	1,859	1,879	51,600	469.75
2019-10-10	1,918	1,918	1,892	1,907	26,900	476.75
2019-10-09	1,909	1,918	1,903	1,918	32,300	479.50
2019-10-08	1,891	1,924	1,891	1,902	41,900	475.50
2019-10-07	1,871	1,892	1,865	1,891	29,600	472.75
2019-10-04	1,885	1,885	1,853	1,878	39,800	469.50
2019-10-03	1,900	1,910	1,869	1,881	47,400	470.25
2019-10-02	1,903	1,920	1,901	1,914	52,100	478.50
2019-10-01	1,877	1,909	1,877	1,903	57,500	475.75
2019-09-30	1,874	1,899	1,864	1,877	64,500	469.25
2019-09-27	1,842	1,875	1,833	1,875	49,900	468.75
2019-09-26	1,834	1,842	1,820	1,834	30,900	458.50
2019-09-25	1,824	1,834	1,805	1,830	28,500	457.50
2019-09-24	1,778	1,842	1,777	1,825	64,800	456.25
2019-09-20	1,749	1,795	1,749	1,778	49,500	444.50
2019-09-19	1,730	1,755	1,704	1,745	45,900	436.25
2019-09-18	1,720	1,735	1,696	1,720	29,700	430
2019-09-17	1,695	1,719	1,676	1,707	23,300	426.75
2019-09-13	1,714	1,722	1,685	1,698	51,400	424.50
2019-09-12	1,624	1,710	1,624	1,709	97,700	427.25
2019-09-11	1,650	1,660	1,615	1,618	35,800	404.50
2019-09-10	1,655	1,657	1,637	1,651	17,000	412.75
2019-09-09	1,640	1,666	1,637	1,655	14,800	413.75
2019-09-06	1,647	1,647	1,631	1,635	8,600	408.75
2019-09-05	1,619	1,656	1,619	1,644	14,200	411
2019-09-04	1,618	1,628	1,608	1,620	9,400	405
2019-09-03	1,633	1,633	1,613	1,621	12,000	405.25
2019-09-02	1,666	1,666	1,629	1,633	14,600	408.25
2019-08-30	1,631	1,668	1,631	1,668	13,400	417
2019-08-29	1,618	1,633	1,609	1,633	14,000	408.25
2019-08-28	1,632	1,645	1,622	1,631	8,500	407.75
2019-08-27	1,631	1,639	1,625	1,632	7,600	408
2019-08-26	1,615	1,627	1,612	1,618	14,600	404.50
2019-08-23	1,639	1,662	1,637	1,655	17,700	413.75
2019-08-22	1,684	1,690	1,646	1,648	22,700	412
2019-08-21	1,720	1,720	1,679	1,684	31,200	421
2019-08-20	1,671	1,724	1,671	1,720	57,500	430
2019-08-19	1,636	1,685	1,636	1,668	45,700	417
2019-08-16	1,639	1,649	1,623	1,635	29,500	408.75
2019-08-15	1,591	1,639	1,591	1,639	45,000	409.75
2019-08-14	1,581	1,622	1,581	1,615	40,900	403.75
2019-08-13	1,539	1,594	1,532	1,579	56,500	394.75
2019-08-09	1,530	1,533	1,522	1,527	6,400	381.75
2019-08-08	1,510	1,537	1,510	1,524	7,000	381
2019-08-07	1,516	1,526	1,516	1,522	5,400	380.50
2019-08-06	1,497	1,520	1,485	1,512	19,600	378
2019-08-05	1,516	1,527	1,500	1,507	15,500	376.75
2019-08-02	1,534	1,534	1,502	1,511	15,600	377.75
2019-08-01	1,531	1,539	1,518	1,535	5,000	383.75
2019-07-31	1,534	1,542	1,523	1,533	7,400	383.25
2019-07-30	1,529	1,539	1,520	1,537	9,800	384.25
2019-07-29	1,521	1,531	1,514	1,518	12,800	379.50
2019-07-26	1,523	1,523	1,515	1,515	7,400	378.75
2019-07-25	1,533	1,545	1,523	1,525	10,100	381.25
2019-07-24	1,537	1,555	1,535	1,535	11,300	383.75
2019-07-23	1,515	1,530	1,512	1,522	8,200	380.50
2019-07-22	1,525	1,526	1,502	1,512	9,100	378
2019-07-19	1,501	1,532	1,499	1,519	7,600	379.75
2019-07-18	1,533	1,533	1,490	1,490	19,600	372.50
2019-07-17	1,527	1,550	1,519	1,533	17,900	383.25
2019-07-16	1,532	1,539	1,522	1,533	10,400	383.25
2019-07-12	1,526	1,539	1,523	1,523	9,700	380.75
2019-07-11	1,508	1,535	1,505	1,523	15,900	380.75
2019-07-10	1,491	1,503	1,485	1,497	8,500	374.25
2019-07-09	1,496	1,507	1,490	1,502	7,500	375.50
2019-07-08	1,542	1,542	1,492	1,494	20,700	373.50
2019-07-05	1,531	1,562	1,529	1,543	31,000	385.75
2019-07-04	1,521	1,538	1,513	1,529	13,600	382.25
2019-07-03	1,517	1,519	1,504	1,519	9,900	379.75
2019-07-02	1,517	1,517	1,502	1,517	10,500	379.25
2019-07-01	1,529	1,530	1,506	1,517	22,800	379.25
2019-06-28	1,475	1,508	1,457	1,502	18,700	375.50
2019-06-27	1,445	1,474	1,440	1,474	19,300	368.50
2019-06-26	1,422	1,440	1,411	1,436	8,900	359
2019-06-25	1,427	1,432	1,414	1,426	12,100	356.50
2019-06-24	1,443	1,449	1,427	1,431	10,800	357.75
2019-06-21	1,435	1,449	1,423	1,438	13,800	359.50
2019-06-20	1,423	1,434	1,415	1,431	17,000	357.75
2019-06-19	1,405	1,411	1,396	1,405	14,200	351.25
2019-06-18	1,414	1,414	1,381	1,387	14,500	346.75
2019-06-17	1,407	1,413	1,398	1,409	10,000	352.25
2019-06-14	1,410	1,413	1,398	1,405	13,000	351.25
2019-06-13	1,388	1,407	1,382	1,398	15,500	349.50
2019-06-12	1,425	1,426	1,390	1,390	36,400	347.50
2019-06-11	1,414	1,428	1,414	1,423	7,200	355.75
2019-06-10	1,410	1,433	1,410	1,430	13,000	357.50
2019-06-07	1,410	1,430	1,400	1,430	8,300	357.50
2019-06-06	1,406	1,429	1,400	1,410	6,700	352.50
2019-06-05	1,390	1,413	1,390	1,406	8,800	351.50
2019-06-04	1,391	1,397	1,370	1,376	14,700	344
2019-06-03	1,408	1,414	1,386	1,387	15,500	346.75
2019-05-31	1,432	1,432	1,404	1,409	7,700	352.25
2019-05-30	1,421	1,433	1,405	1,433	14,200	358.25
2019-05-29	1,436	1,441	1,411	1,420	8,500	355
2019-05-28	1,421	1,453	1,421	1,440	11,500	360
2019-05-27	1,436	1,454	1,430	1,440	7,500	360
2019-05-24	1,420	1,435	1,405	1,427	13,200	356.75
2019-05-23	1,429	1,436	1,420	1,422	9,700	355.50
2019-05-22	1,422	1,432	1,410	1,425	11,600	356.25
2019-05-21	1,450	1,450	1,407	1,418	16,300	354.50
2019-05-20	1,487	1,490	1,452	1,452	11,400	363
2019-05-17	1,440	1,477	1,440	1,477	15,200	369.25
2019-05-16	1,439	1,450	1,425	1,430	12,800	357.50
2019-05-15	1,433	1,438	1,405	1,438	14,600	359.50
2019-05-14	1,397	1,431	1,363	1,419	32,100	354.75
2019-05-13	1,466	1,466	1,420	1,420	15,600	355
2019-05-10	1,436	1,462	1,428	1,445	24,700	361.25
2019-05-09	1,471	1,471	1,432	1,441	27,100	360.25
2019-05-08	1,500	1,500	1,471	1,476	20,800	369
2019-05-07	1,508	1,530	1,507	1,509	13,600	377.25
2019-04-26	1,542	1,542	1,507	1,517	21,600	379.25
2019-04-25	1,549	1,570	1,521	1,549	64,400	387.25
2019-04-24	1,501	1,553	1,501	1,540	57,400	385
2019-04-23	1,587	1,594	1,580	1,581	55,200	395.25
2019-04-22	1,578	1,603	1,575	1,586	43,300	396.50
2019-04-19	1,601	1,611	1,574	1,574	48,300	393.50
2019-04-18	1,631	1,636	1,604	1,605	22,500	401.25
2019-04-17	1,632	1,638	1,624	1,629	15,400	407.25
2019-04-16	1,626	1,643	1,621	1,630	18,000	407.50
2019-04-15	1,609	1,631	1,609	1,626	24,400	406.50
2019-04-12	1,593	1,611	1,581	1,606	21,500	401.50
2019-04-11	1,618	1,625	1,594	1,594	32,800	398.50
2019-04-10	1,635	1,647	1,614	1,620	25,400	405
2019-04-09	1,698	1,698	1,631	1,652	39,100	413
2019-04-08	1,686	1,708	1,681	1,690	40,400	422.50
2019-04-05	1,670	1,684	1,670	1,682	22,500	420.50
2019-04-04	1,650	1,680	1,648	1,670	35,700	417.50
2019-04-03	1,627	1,645	1,615	1,645	28,200	411.25
2019-04-02	1,634	1,634	1,609	1,626	30,900	406.50
2019-04-01	1,607	1,629	1,604	1,623	34,400	405.75
2019-03-29	1,615	1,623	1,601	1,602	22,800	400.50
2019-03-28	1,599	1,604	1,571	1,604	33,300	401
2019-03-27	1,559	1,611	1,559	1,591	46,900	397.75
2019-03-26	1,521	1,555	1,521	1,552	40,400	388
2019-03-25	1,521	1,521	1,499	1,521	21,800	380.25
2019-03-22	1,520	1,535	1,513	1,535	19,900	383.75
2019-03-20	1,519	1,519	1,508	1,519	8,500	379.75
2019-03-19	1,522	1,522	1,491	1,515	15,400	378.75
2019-03-18	1,500	1,525	1,488	1,525	42,600	381.25
2019-03-15	1,490	1,490	1,460	1,462	17,800	365.50
2019-03-14	1,480	1,480	1,440	1,440	13,900	360
2019-03-13	1,436	1,460	1,424	1,431	17,900	357.75
2019-03-12	1,414	1,454	1,407	1,439	50,800	359.75
2019-03-11	1,483	1,503	1,466	1,492	22,400	373
2019-03-08	1,500	1,500	1,455	1,457	25,800	364.25
2019-03-07	1,530	1,530	1,502	1,503	13,600	375.75
2019-03-06	1,526	1,536	1,506	1,527	13,300	381.75
2019-03-05	1,546	1,546	1,522	1,524	8,200	381
2019-03-04	1,539	1,551	1,528	1,540	19,800	385
2019-03-01	1,521	1,521	1,497	1,518	15,200	379.50
2019-02-28	1,502	1,510	1,493	1,493	9,900	373.25
2019-02-27	1,505	1,524	1,502	1,502	17,700	375.50
2019-02-26	1,508	1,531	1,494	1,504	16,700	376
2019-02-25	1,470	1,506	1,470	1,506	18,500	376.50
2019-02-22	1,478	1,478	1,455	1,477	9,200	369.25
2019-02-21	1,473	1,483	1,453	1,479	15,700	369.75
2019-02-20	1,417	1,462	1,417	1,462	25,400	365.50
2019-02-19	1,423	1,424	1,396	1,416	38,300	354
2019-02-18	1,464	1,473	1,429	1,431	39,600	357.75
2019-02-15	1,493	1,499	1,419	1,463	50,100	365.75
2019-02-14	1,500	1,514	1,493	1,504	16,100	376
2019-02-13	1,506	1,531	1,497	1,504	20,300	376
2019-02-12	1,528	1,536	1,498	1,514	25,100	378.50
2019-02-08	1,540	1,559	1,520	1,527	16,500	381.75
2019-02-07	1,563	1,563	1,515	1,545	13,900	386.25
2019-02-06	1,564	1,586	1,552	1,563	23,700	390.75
2019-02-05	1,549	1,574	1,540	1,564	31,500	391
2019-02-04	1,516	1,546	1,511	1,536	25,400	384
2019-02-01	1,480	1,519	1,472	1,516	29,200	379
2019-01-31	1,452	1,479	1,452	1,471	15,100	367.75
2019-01-30	1,473	1,473	1,436	1,437	19,000	359.25
2019-01-29	1,451	1,474	1,444	1,466	12,000	366.50
2019-01-28	1,471	1,471	1,449	1,451	9,500	362.75
2019-01-25	1,454	1,484	1,454	1,459	13,600	364.75
2019-01-24	1,462	1,465	1,447	1,454	8,300	363.50
2019-01-23	1,447	1,470	1,443	1,455	10,000	363.75
2019-01-22	1,455	1,472	1,447	1,458	12,300	364.50
2019-01-21	1,475	1,485	1,460	1,460	12,900	365
2019-01-18	1,470	1,490	1,454	1,476	19,100	369
2019-01-17	1,445	1,472	1,445	1,470	14,600	367.50
2019-01-16	1,437	1,462	1,427	1,451	13,100	362.75
2019-01-15	1,418	1,448	1,407	1,446	19,000	361.50
2019-01-11	1,422	1,434	1,412	1,412	11,600	353
2019-01-10	1,420	1,439	1,399	1,401	25,100	350.25
2019-01-09	1,441	1,441	1,416	1,421	23,300	355.25
2019-01-08	1,394	1,440	1,390	1,418	34,000	354.50
2019-01-07	1,344	1,396	1,338	1,374	32,400	343.50
2019-01-04	1,279	1,321	1,242	1,313	45,200	328.25

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3475 (株)グッドコムアセット の時系列データ [2019年度]

3475 (株)グッドコムアセットの時系列データ [2019年度]