3475 (株)グッドコムアセットの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,260	1,280	1,248	1,275	99,300	637.50
2020-12-29	1,280	1,316	1,267	1,274	191,400	637
2020-12-28	1,286	1,286	1,263	1,280	135,300	640
2020-12-25	1,297	1,320	1,287	1,296	130,700	648
2020-12-24	1,318	1,325	1,284	1,313	150,300	656.50
2020-12-23	1,250	1,315	1,233	1,306	274,800	653
2020-12-22	1,265	1,279	1,240	1,247	214,700	623.50
2020-12-21	1,246	1,280	1,231	1,280	198,100	640
2020-12-18	1,290	1,290	1,237	1,256	206,200	628
2020-12-17	1,306	1,306	1,266	1,284	217,900	642
2020-12-16	1,275	1,314	1,255	1,292	480,000	646
2020-12-15	1,357	1,360	1,246	1,250	1,063,800	625
2020-12-14	1,405	1,466	1,362	1,370	1,077,800	685
2020-12-11	1,566	1,661	1,566	1,585	454,100	792.50
2020-12-10	1,580	1,580	1,536	1,561	164,600	780.50
2020-12-09	1,624	1,653	1,553	1,583	217,200	791.50
2020-12-08	1,532	1,632	1,532	1,622	228,100	811
2020-12-07	1,625	1,630	1,511	1,542	321,800	771
2020-12-04	1,715	1,715	1,552	1,599	459,200	799.50
2020-12-03	1,721	1,728	1,660	1,713	314,800	856.50
2020-12-02	1,648	1,743	1,610	1,731	497,600	865.50
2020-12-01	1,638	1,655	1,539	1,621	441,100	810.50
2020-11-30	1,529	1,636	1,525	1,620	480,600	810
2020-11-27	1,448	1,496	1,434	1,496	198,500	748
2020-11-26	1,422	1,459	1,412	1,436	163,000	718
2020-11-25	1,501	1,512	1,412	1,425	278,400	712.50
2020-11-24	1,426	1,493	1,426	1,489	182,800	744.50
2020-11-20	1,455	1,473	1,390	1,426	151,300	713
2020-11-19	1,428	1,476	1,418	1,464	104,600	732
2020-11-18	1,411	1,458	1,411	1,433	99,900	716.50
2020-11-17	1,467	1,492	1,405	1,428	136,500	714
2020-11-16	1,461	1,509	1,441	1,476	136,100	738
2020-11-13	1,478	1,478	1,418	1,440	144,600	720
2020-11-12	1,509	1,532	1,476	1,488	193,800	744
2020-11-11	1,465	1,502	1,411	1,490	303,900	745
2020-11-10	1,541	1,564	1,443	1,489	420,300	744.50
2020-11-09	1,451	1,572	1,451	1,528	424,700	764
2020-11-06	1,410	1,478	1,399	1,437	235,000	718.50
2020-11-05	1,425	1,436	1,382	1,405	296,700	702.50
2020-11-04	1,355	1,473	1,345	1,455	401,600	727.50
2020-11-02	1,328	1,380	1,314	1,325	287,300	662.50
2020-10-30	1,500	1,500	1,317	1,328	418,500	664
2020-10-29	1,500	1,530	1,427	1,487	367,700	743.50
2020-10-28	3,075	3,225	3,070	3,075	221,400	768.75
2020-10-27	3,100	3,170	2,963	3,135	218,300	783.75
2020-10-26	3,320	3,430	3,140	3,170	255,200	792.50
2020-10-23	3,530	3,650	3,150	3,305	545,700	826.25
2020-10-22	3,630	3,865	3,525	3,625	482,000	906.25
2020-10-21	3,900	4,200	3,570	3,670	810,700	917.50
2020-10-20	4,490	4,760	3,855	3,975	874,500	993.75
2020-10-19	4,260	4,595	4,260	4,500	472,900	1,125
2020-10-16	4,040	4,195	3,975	4,160	217,200	1,040
2020-10-15	3,880	4,275	3,860	4,140	408,500	1,035
2020-10-14	3,670	3,910	3,655	3,835	213,000	958.75
2020-10-13	3,680	3,735	3,640	3,685	126,500	921.25
2020-10-12	3,615	3,685	3,560	3,670	145,100	917.50
2020-10-09	3,615	3,765	3,480	3,615	365,000	903.75
2020-10-08	3,360	3,600	3,350	3,545	289,800	886.25
2020-10-07	3,225	3,370	3,175	3,340	217,200	835
2020-10-06	3,300	3,465	3,130	3,275	459,400	818.75
2020-10-05	2,938	3,490	2,900	3,400	760,400	850
2020-10-02	2,581	3,060	2,575	2,988	722,000	747
2020-09-30	2,701	2,715	2,512	2,623	665,100	655.75
2020-09-29	2,683	2,807	2,637	2,791	197,200	697.75
2020-09-28	2,623	2,650	2,543	2,650	125,400	662.50
2020-09-25	2,475	2,573	2,461	2,573	219,400	643.25
2020-09-24	2,365	2,490	2,340	2,440	125,100	610
2020-09-23	2,355	2,425	2,325	2,399	89,800	599.75
2020-09-18	2,241	2,379	2,239	2,357	115,600	589.25
2020-09-17	2,266	2,266	2,211	2,262	69,600	565.50
2020-09-16	2,239	2,298	2,229	2,266	87,600	566.50
2020-09-15	2,090	2,217	2,080	2,217	109,400	554.25
2020-09-14	2,036	2,124	2,019	2,101	153,600	525.25
2020-09-11	2,063	2,072	1,986	2,028	221,200	507
2020-09-10	2,403	2,413	2,115	2,143	476,100	535.75
2020-09-09	2,142	2,203	2,114	2,203	153,900	550.75
2020-09-08	2,130	2,145	2,070	2,145	65,700	536.25
2020-09-07	2,001	2,122	2,001	2,105	104,400	526.25
2020-09-04	1,950	2,000	1,929	1,983	38,500	495.75
2020-09-03	1,949	1,992	1,949	1,952	39,200	488
2020-09-02	1,917	1,949	1,901	1,949	23,100	487.25
2020-09-01	1,925	1,925	1,882	1,915	24,900	478.75
2020-08-31	1,899	1,933	1,899	1,917	22,000	479.25
2020-08-28	1,882	1,938	1,850	1,873	65,800	468.25
2020-08-27	1,919	1,919	1,869	1,900	26,900	475
2020-08-26	1,922	1,929	1,877	1,920	27,400	480
2020-08-25	1,895	1,930	1,895	1,922	37,000	480.50
2020-08-24	1,895	1,895	1,869	1,876	29,500	469
2020-08-21	1,822	1,867	1,800	1,866	40,300	466.50
2020-08-20	1,826	1,828	1,767	1,797	29,800	449.25
2020-08-19	1,790	1,826	1,787	1,821	33,500	455.25
2020-08-18	1,765	1,793	1,753	1,779	25,200	444.75
2020-08-17	1,735	1,741	1,713	1,741	15,100	435.25
2020-08-14	1,701	1,745	1,690	1,730	39,500	432.50
2020-08-13	1,700	1,705	1,672	1,691	17,000	422.75
2020-08-12	1,693	1,700	1,651	1,693	25,500	423.25
2020-08-11	1,657	1,700	1,642	1,700	36,200	425
2020-08-07	1,602	1,647	1,601	1,640	20,700	410
2020-08-06	1,600	1,615	1,596	1,602	17,800	400.50
2020-08-05	1,598	1,619	1,585	1,604	19,300	401
2020-08-04	1,591	1,609	1,566	1,609	19,900	402.25
2020-08-03	1,510	1,565	1,507	1,558	35,300	389.50
2020-07-31	1,556	1,556	1,488	1,502	32,200	375.50
2020-07-30	1,564	1,566	1,541	1,556	31,300	389
2020-07-29	1,603	1,604	1,552	1,558	45,400	389.50
2020-07-28	1,639	1,639	1,609	1,611	23,100	402.75
2020-07-27	1,656	1,656	1,626	1,630	25,600	407.50
2020-07-22	1,632	1,655	1,627	1,642	34,300	410.50
2020-07-21	1,631	1,643	1,621	1,632	28,000	408
2020-07-20	1,637	1,640	1,606	1,631	28,000	407.75
2020-07-17	1,630	1,633	1,616	1,620	29,000	405
2020-07-16	1,640	1,650	1,611	1,620	49,400	405
2020-07-15	1,599	1,631	1,588	1,626	41,100	406.50
2020-07-14	1,590	1,592	1,572	1,591	51,400	397.75
2020-07-13	1,529	1,582	1,528	1,581	53,600	395.25
2020-07-10	1,582	1,587	1,528	1,528	35,500	382
2020-07-09	1,570	1,570	1,526	1,557	45,800	389.25
2020-07-08	1,599	1,601	1,568	1,569	29,100	392.25
2020-07-07	1,615	1,629	1,563	1,595	44,800	398.75
2020-07-06	1,541	1,625	1,541	1,611	36,700	402.75
2020-07-03	1,597	1,609	1,517	1,539	74,800	384.75
2020-07-02	1,647	1,647	1,579	1,597	54,900	399.25
2020-07-01	1,696	1,696	1,637	1,643	35,400	410.75
2020-06-30	1,710	1,729	1,660	1,674	25,300	418.50
2020-06-29	1,695	1,695	1,669	1,684	31,500	421
2020-06-26	1,700	1,725	1,675	1,695	41,600	423.75
2020-06-25	1,739	1,739	1,674	1,674	53,200	418.50
2020-06-24	1,763	1,790	1,736	1,739	40,900	434.75
2020-06-23	1,775	1,811	1,743	1,763	56,600	440.75
2020-06-22	1,789	1,789	1,741	1,766	47,600	441.50
2020-06-19	1,775	1,800	1,763	1,800	51,100	450
2020-06-18	1,775	1,805	1,726	1,765	44,300	441.25
2020-06-17	1,785	1,798	1,749	1,779	43,900	444.75
2020-06-16	1,753	1,813	1,740	1,790	59,500	447.50
2020-06-15	1,809	1,820	1,714	1,714	51,500	428.50
2020-06-12	1,691	1,795	1,688	1,785	97,400	446.25
2020-06-11	1,860	1,880	1,793	1,802	66,900	450.50
2020-06-10	1,816	1,900	1,740	1,853	154,900	463.25
2020-06-09	1,804	1,887	1,804	1,856	125,500	464
2020-06-08	1,749	1,773	1,725	1,744	71,200	436
2020-06-05	1,695	1,723	1,653	1,716	39,200	429
2020-06-04	1,713	1,728	1,653	1,689	45,600	422.25
2020-06-03	1,701	1,756	1,690	1,713	42,200	428.25
2020-06-02	1,675	1,693	1,651	1,693	36,000	423.25
2020-06-01	1,649	1,671	1,634	1,660	30,300	415
2020-05-29	1,616	1,666	1,616	1,651	39,100	412.75
2020-05-28	1,660	1,666	1,613	1,646	34,200	411.50
2020-05-27	1,620	1,639	1,581	1,632	32,800	408
2020-05-26	1,649	1,662	1,610	1,635	31,500	408.75
2020-05-25	1,575	1,621	1,575	1,614	42,900	403.50
2020-05-22	1,551	1,570	1,547	1,563	20,000	390.75
2020-05-21	1,565	1,565	1,537	1,558	21,300	389.50
2020-05-20	1,523	1,560	1,523	1,555	29,100	388.75
2020-05-19	1,550	1,560	1,508	1,543	29,400	385.75
2020-05-18	1,499	1,544	1,490	1,535	25,000	383.75
2020-05-15	1,500	1,507	1,462	1,493	42,500	373.25
2020-05-14	1,528	1,580	1,489	1,489	46,300	372.25
2020-05-13	1,501	1,528	1,484	1,518	31,100	379.50
2020-05-12	1,539	1,542	1,498	1,509	35,500	377.25
2020-05-11	1,527	1,560	1,527	1,542	43,800	385.50
2020-05-08	1,512	1,530	1,474	1,519	72,700	379.75
2020-05-07	1,427	1,516	1,427	1,512	60,300	378
2020-05-01	1,496	1,503	1,423	1,457	115,300	364.25
2020-04-30	1,515	1,557	1,501	1,512	133,500	378
2020-04-28	1,505	1,543	1,464	1,496	294,800	374
2020-04-27	1,485	1,505	1,398	1,398	373,500	349.50
2020-04-24	1,463	1,496	1,450	1,484	115,800	371
2020-04-23	1,455	1,516	1,455	1,491	91,200	372.75
2020-04-22	1,479	1,482	1,412	1,439	138,900	359.75
2020-04-21	1,560	1,568	1,502	1,513	125,500	378.25
2020-04-20	1,570	1,591	1,554	1,577	86,500	394.25
2020-04-17	1,546	1,579	1,530	1,556	90,500	389
2020-04-16	1,496	1,555	1,490	1,544	74,800	386
2020-04-15	1,485	1,515	1,463	1,495	141,400	373.75
2020-04-14	1,461	1,488	1,408	1,482	107,000	370.50
2020-04-13	1,435	1,485	1,435	1,461	100,900	365.25
2020-04-10	1,421	1,448	1,397	1,443	97,700	360.75
2020-04-09	1,399	1,421	1,376	1,408	112,000	352
2020-04-08	1,301	1,417	1,293	1,397	126,800	349.25
2020-04-07	1,291	1,297	1,227	1,285	140,800	321.25
2020-04-06	1,218	1,271	1,211	1,256	99,900	314
2020-04-03	1,182	1,236	1,182	1,232	113,000	308
2020-04-02	1,137	1,248	1,133	1,200	126,700	300
2020-04-01	1,231	1,239	1,156	1,167	119,100	291.75
2020-03-31	1,273	1,273	1,223	1,247	78,500	311.75
2020-03-30	1,188	1,255	1,184	1,243	109,100	310.75
2020-03-27	1,217	1,229	1,155	1,200	88,700	300
2020-03-26	1,192	1,211	1,118	1,127	97,700	281.75
2020-03-25	1,214	1,220	1,151	1,215	126,200	303.75
2020-03-24	1,100	1,107	1,014	1,078	131,100	269.50
2020-03-23	892	990	891	988	119,200	247
2020-03-19	950	962	850	877	209,600	219.25
2020-03-18	1,030	1,048	955	958	170,800	239.50
2020-03-17	950	1,038	940	998	203,000	249.50
2020-03-16	1,036	1,050	978	981	165,600	245.25
2020-03-13	986	1,001	871	976	324,200	244
2020-03-12	1,142	1,200	1,095	1,103	198,800	275.75
2020-03-11	1,285	1,320	1,200	1,202	280,200	300.50
2020-03-10	1,254	1,398	1,222	1,375	146,800	343.75
2020-03-09	1,448	1,452	1,358	1,374	120,900	343.50
2020-03-06	1,551	1,574	1,493	1,495	83,600	373.75
2020-03-05	1,630	1,644	1,558	1,574	68,500	393.50
2020-03-04	1,560	1,635	1,560	1,612	55,600	403
2020-03-03	1,719	1,719	1,583	1,588	110,900	397
2020-03-02	1,507	1,647	1,503	1,615	114,900	403.75
2020-02-28	1,552	1,575	1,494	1,498	136,100	374.50
2020-02-27	1,743	1,743	1,605	1,628	180,800	407
2020-02-26	1,738	1,751	1,707	1,735	103,300	433.75
2020-02-25	1,800	1,815	1,754	1,769	69,700	442.25
2020-02-21	1,874	1,902	1,870	1,876	41,300	469
2020-02-20	1,970	1,990	1,894	1,907	42,400	476.75
2020-02-19	1,906	1,964	1,906	1,930	87,800	482.50
2020-02-18	1,958	1,972	1,880	1,896	85,200	474
2020-02-17	2,001	2,002	1,938	1,970	71,200	492.50
2020-02-14	2,085	2,085	2,010	2,028	43,000	507
2020-02-13	2,071	2,092	2,047	2,087	46,000	521.75
2020-02-12	2,100	2,105	2,032	2,061	65,100	515.25
2020-02-10	2,166	2,166	2,103	2,110	66,100	527.50
2020-02-07	2,228	2,236	2,169	2,186	53,100	546.50
2020-02-06	2,254	2,280	2,217	2,239	48,500	559.75
2020-02-05	2,334	2,334	2,230	2,260	46,900	565
2020-02-04	2,270	2,314	2,242	2,290	39,900	572.50
2020-02-03	2,201	2,283	2,201	2,268	40,800	567
2020-01-31	2,251	2,313	2,251	2,274	65,200	568.50
2020-01-30	2,350	2,350	2,210	2,249	134,700	562.25
2020-01-29	2,411	2,445	2,361	2,361	42,500	590.25
2020-01-28	2,446	2,488	2,351	2,411	104,500	602.75
2020-01-27	2,401	2,497	2,356	2,456	153,300	614
2020-01-24	2,295	2,457	2,292	2,453	159,900	613.25
2020-01-23	2,327	2,342	2,261	2,319	107,600	579.75
2020-01-22	2,230	2,387	2,229	2,365	235,300	591.25
2020-01-21	2,100	2,225	2,100	2,225	231,500	556.25
2020-01-20	2,065	2,092	2,033	2,085	85,200	521.25
2020-01-17	2,005	2,047	1,994	2,039	65,300	509.75
2020-01-16	2,005	2,005	1,981	1,990	26,700	497.50
2020-01-15	2,010	2,015	1,980	1,991	33,100	497.75
2020-01-14	1,982	2,012	1,982	2,000	38,900	500
2020-01-10	1,965	1,978	1,955	1,974	16,700	493.50
2020-01-09	1,962	1,994	1,952	1,960	35,000	490
2020-01-08	1,964	1,983	1,919	1,945	82,300	486.25
2020-01-07	1,921	1,984	1,921	1,977	124,200	494.25
2020-01-06	1,999	1,999	1,906	1,917	100,200	479.25

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 [2020年度]

3475 (株)グッドコムアセットの時系列データ [2020年度]