3475 (株)グッドコムアセットの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	709	727	707	726	626,000	726
2023-12-28	689	711	683	711	507,600	711
2023-12-27	693	695	681	691	510,400	691
2023-12-26	688	698	679	694	584,000	694
2023-12-25	690	721	690	698	1,002,400	698
2023-12-22	663	689	655	678	750,100	678
2023-12-21	655	670	652	670	553,200	670
2023-12-20	650	673	646	662	821,100	662
2023-12-19	631	663	629	644	1,379,000	644
2023-12-18	658	660	616	626	1,642,300	626
2023-12-15	678	687	653	667	1,467,600	667
2023-12-14	707	715	648	687	3,370,800	687
2023-12-13	626	654	623	647	1,295,700	647
2023-12-12	639	639	618	619	900,900	619
2023-12-11	659	672	624	629	1,478,700	629
2023-12-08	664	665	606	643	2,198,400	643
2023-12-07	709	714	656	664	3,253,300	664
2023-12-06	736	750	727	729	1,190,900	729
2023-12-05	757	771	727	729	2,504,100	729
2023-12-04	1,021	1,029	1,012	1,027	108,700	1,027
2023-12-01	1,015	1,031	1,009	1,025	195,100	1,025
2023-11-30	1,004	1,012	988	1,009	137,700	1,009
2023-11-29	1,004	1,014	996	999	87,500	999
2023-11-28	996	1,015	994	1,006	158,800	1,006
2023-11-27	1,009	1,019	999	1,004	152,100	1,004
2023-11-24	974	1,015	969	1,009	286,600	1,009
2023-11-22	949	982	949	980	193,500	980
2023-11-21	959	968	948	960	123,100	960
2023-11-20	970	985	954	959	177,500	959
2023-11-17	962	979	946	967	205,700	967
2023-11-16	966	977	960	971	149,500	971
2023-11-15	939	968	939	963	302,900	963
2023-11-14	908	927	908	924	133,700	924
2023-11-13	922	934	907	916	111,800	916
2023-11-10	906	928	899	928	147,300	928
2023-11-09	910	926	902	926	161,500	926
2023-11-08	927	934	903	910	244,200	910
2023-11-07	920	934	920	924	180,700	924
2023-11-06	891	926	890	924	543,700	924
2023-11-02	858	870	851	865	269,400	865
2023-11-01	878	887	856	859	382,500	859
2023-10-31	845	866	823	863	475,700	863
2023-10-30	857	870	829	841	1,316,100	841
2023-10-27	925	936	909	919	1,041,500	919
2023-10-26	936	942	921	923	713,200	923
2023-10-25	962	972	935	941	470,600	941
2023-10-24	958	966	933	958	413,700	958
2023-10-23	981	995	948	952	390,000	952
2023-10-20	990	1,003	968	994	463,500	994
2023-10-19	1,002	1,013	994	999	295,100	999
2023-10-18	1,010	1,024	997	1,021	275,400	1,021
2023-10-17	1,037	1,044	1,005	1,019	250,900	1,019
2023-10-16	1,038	1,038	1,009	1,014	408,100	1,014
2023-10-13	1,074	1,088	1,046	1,049	317,500	1,049
2023-10-12	1,103	1,107	1,074	1,081	486,500	1,081
2023-10-11	1,074	1,120	1,074	1,106	548,300	1,106
2023-10-10	1,018	1,067	1,018	1,063	441,200	1,063
2023-10-06	1,016	1,019	996	1,003	257,700	1,003
2023-10-05	981	1,028	981	1,023	217,600	1,023
2023-10-04	1,005	1,017	970	977	512,400	977
2023-10-03	1,081	1,084	1,024	1,027	298,900	1,027
2023-10-02	1,055	1,082	1,041	1,054	292,400	1,054
2023-09-29	1,085	1,087	1,035	1,046	443,600	1,046
2023-09-28	1,033	1,067	1,019	1,063	344,200	1,063
2023-09-27	1,013	1,032	994	1,032	225,100	1,032
2023-09-26	1,033	1,035	1,016	1,021	174,200	1,021
2023-09-25	996	1,037	995	1,028	284,900	1,028
2023-09-22	980	995	968	982	173,700	982
2023-09-21	989	1,005	973	985	252,800	985
2023-09-20	980	1,009	980	999	260,700	999
2023-09-19	967	977	958	973	191,400	973
2023-09-15	938	961	936	955	203,000	955
2023-09-14	916	938	907	931	185,700	931
2023-09-13	877	923	877	921	349,800	921
2023-09-12	970	983	865	876	955,300	876
2023-09-11	972	977	915	925	396,000	925
2023-09-08	990	997	968	971	163,000	971
2023-09-07	970	1,007	966	988	257,300	988
2023-09-06	962	975	957	975	214,700	975
2023-09-05	950	965	947	959	120,600	959
2023-09-04	958	958	939	950	272,200	950
2023-09-01	943	959	943	958	126,600	958
2023-08-31	960	963	939	940	128,700	940
2023-08-30	960	964	942	957	132,000	957
2023-08-29	945	969	938	956	197,100	956
2023-08-28	925	945	921	943	149,600	943
2023-08-25	896	927	889	924	162,700	924
2023-08-24	881	906	878	903	224,100	903
2023-08-23	857	884	857	883	145,600	883
2023-08-22	853	857	844	856	65,900	856
2023-08-21	835	855	835	855	141,700	855
2023-08-18	843	844	830	838	111,300	838
2023-08-17	850	852	835	852	169,700	852
2023-08-16	848	851	837	838	96,200	838
2023-08-15	860	865	848	855	106,200	855
2023-08-14	860	881	856	858	139,900	858
2023-08-10	846	860	835	860	65,700	860
2023-08-09	846	853	838	848	73,700	848
2023-08-08	846	863	844	852	136,100	852
2023-08-07	832	843	823	843	72,600	843
2023-08-04	825	835	824	832	61,700	832
2023-08-03	833	836	826	828	90,100	828
2023-08-02	834	843	833	841	96,700	841
2023-08-01	840	845	834	837	82,100	837
2023-07-31	839	839	831	836	85,900	836
2023-07-28	826	836	816	832	167,900	832
2023-07-27	846	846	838	841	46,400	841
2023-07-26	848	848	832	842	54,900	842
2023-07-25	832	845	825	842	171,400	842
2023-07-24	825	832	820	823	75,400	823
2023-07-21	815	824	811	819	91,800	819
2023-07-20	814	823	811	811	144,800	811
2023-07-19	818	829	817	824	137,400	824
2023-07-18	798	808	794	807	87,000	807
2023-07-14	796	803	785	794	138,400	794
2023-07-13	795	806	789	796	145,100	796
2023-07-12	814	815	796	798	216,600	798
2023-07-11	820	826	809	814	175,400	814
2023-07-10	809	829	808	822	171,100	822
2023-07-07	803	816	799	809	176,400	809
2023-07-06	821	821	805	808	208,000	808
2023-07-05	826	829	820	827	118,000	827
2023-07-04	835	839	826	831	111,000	831
2023-07-03	839	843	827	833	187,800	833
2023-06-30	831	842	827	837	122,600	837
2023-06-29	850	861	831	831	159,400	831
2023-06-28	848	851	836	845	92,300	845
2023-06-27	827	837	814	834	166,000	834
2023-06-26	842	850	827	832	218,700	832
2023-06-23	874	882	843	849	186,500	849
2023-06-22	864	872	857	865	159,100	865
2023-06-21	857	876	853	864	112,800	864
2023-06-20	871	875	859	867	179,900	867
2023-06-19	865	887	844	880	295,700	880
2023-06-16	856	860	840	857	292,400	857
2023-06-15	821	866	813	855	514,200	855
2023-06-14	793	840	790	823	779,400	823
2023-06-13	815	815	778	778	1,477,700	778
2023-06-12	862	880	859	871	330,700	871
2023-06-09	858	859	848	857	100,600	857
2023-06-08	866	871	845	852	115,900	852
2023-06-07	874	885	864	868	171,000	868
2023-06-06	859	875	856	870	151,300	870
2023-06-05	852	862	849	860	130,000	860
2023-06-02	836	840	824	837	78,700	837
2023-06-01	833	842	823	824	110,100	824
2023-05-31	841	848	833	835	104,100	835
2023-05-30	842	855	837	849	85,500	849
2023-05-29	852	853	838	841	131,400	841
2023-05-26	853	859	836	837	128,400	837
2023-05-25	850	857	842	855	158,200	855
2023-05-24	835	861	831	856	135,400	856
2023-05-23	881	881	837	843	307,500	843
2023-05-22	865	886	864	881	277,200	881
2023-05-19	848	863	846	862	201,000	862
2023-05-18	835	843	826	843	212,000	843
2023-05-17	817	831	812	825	173,000	825
2023-05-16	807	817	803	817	118,000	817
2023-05-15	788	803	783	803	149,300	803
2023-05-12	777	789	774	783	138,100	783
2023-05-11	789	790	779	780	148,400	780
2023-05-10	790	792	787	790	71,700	790
2023-05-09	787	792	784	792	135,100	792
2023-05-08	783	790	782	790	70,000	790
2023-05-02	795	795	781	783	64,800	783
2023-05-01	799	801	783	796	189,800	796
2023-04-28	775	790	775	787	169,400	787
2023-04-27	759	772	755	767	88,600	767
2023-04-26	769	774	762	766	180,100	766
2023-04-25	779	785	770	772	100,300	772
2023-04-24	782	782	772	773	151,800	773
2023-04-21	776	782	770	772	158,500	772
2023-04-20	777	785	775	778	78,600	778
2023-04-19	785	785	773	779	110,000	779
2023-04-18	801	801	788	788	86,300	788
2023-04-17	799	801	788	797	91,900	797
2023-04-14	788	796	783	790	150,400	790
2023-04-13	787	788	777	783	110,500	783
2023-04-12	791	796	783	787	80,300	787
2023-04-11	795	797	783	791	139,800	791
2023-04-10	780	794	776	792	107,000	792
2023-04-07	782	784	769	772	130,300	772
2023-04-06	788	795	775	778	164,500	778
2023-04-05	816	817	787	791	270,800	791
2023-04-04	835	837	818	831	209,500	831
2023-04-03	855	855	830	835	172,100	835
2023-03-31	842	848	836	844	105,200	844
2023-03-30	838	847	827	842	242,300	842
2023-03-29	811	835	810	833	219,300	833
2023-03-28	804	824	804	815	161,000	815
2023-03-27	785	802	785	798	132,700	798
2023-03-24	780	786	769	781	143,300	781
2023-03-23	779	786	767	783	185,900	783
2023-03-22	791	800	777	791	256,100	791
2023-03-20	785	801	780	780	252,400	780
2023-03-17	798	811	776	788	324,900	788
2023-03-16	775	795	765	784	376,400	784
2023-03-15	799	803	773	797	376,200	797
2023-03-14	825	825	767	772	575,600	772
2023-03-13	852	862	840	851	259,000	851
2023-03-10	885	893	870	872	171,700	872
2023-03-09	900	905	883	894	176,900	894
2023-03-08	904	911	898	902	125,300	902
2023-03-07	917	917	909	910	104,700	910
2023-03-06	904	921	902	913	209,000	913
2023-03-03	899	901	885	894	190,200	894
2023-03-02	890	897	879	895	134,400	895
2023-03-01	888	895	867	876	184,000	876
2023-02-28	876	884	872	875	152,900	875
2023-02-27	841	868	841	867	162,700	867
2023-02-24	835	848	832	843	95,400	843
2023-02-22	835	844	828	834	119,900	834
2023-02-21	845	857	841	841	113,200	841
2023-02-20	835	848	835	844	81,800	844
2023-02-17	824	833	821	831	91,700	831
2023-02-16	823	832	821	828	79,500	828
2023-02-15	837	838	818	824	114,900	824
2023-02-14	833	848	832	837	154,000	837
2023-02-13	815	830	815	823	115,100	823
2023-02-10	816	818	805	808	112,800	808
2023-02-09	800	823	799	817	137,800	817
2023-02-08	807	809	799	807	71,500	807
2023-02-07	788	818	788	805	191,300	805
2023-02-06	778	788	776	788	120,900	788
2023-02-03	779	779	770	772	98,900	772
2023-02-02	793	797	776	779	159,800	779
2023-02-01	790	799	787	790	122,100	790
2023-01-31	796	798	786	788	93,900	788
2023-01-30	798	809	793	797	162,700	797
2023-01-27	787	800	782	798	139,700	798
2023-01-26	786	788	779	780	65,700	780
2023-01-25	777	787	774	783	83,100	783
2023-01-24	791	795	777	780	91,300	780
2023-01-23	771	784	769	783	107,800	783
2023-01-20	771	777	764	768	123,000	768
2023-01-19	780	784	774	775	118,100	775
2023-01-18	785	798	771	786	140,000	786
2023-01-17	787	794	778	779	105,700	779
2023-01-16	775	803	768	784	202,400	784
2023-01-13	776	791	768	773	173,300	773
2023-01-12	790	796	769	769	156,400	769
2023-01-11	775	792	772	784	130,200	784
2023-01-10	783	790	764	764	170,800	764
2023-01-06	784	797	779	781	158,300	781
2023-01-05	806	810	790	790	117,800	790
2023-01-04	824	828	798	806	231,900	806

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 [2023年度]

3475 (株)グッドコムアセットの時系列データ [2023年度]