グッドコムアセット(3475)の株価時系列情報
グッドコムアセット(3475)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 843 | 849 | 824 | 824 | 161,300 |
| 2022/12/29 | 815 | 846 | 812 | 843 | 175,100 |
| 2022/12/28 | 838 | 844 | 815 | 815 | 233,000 |
| 2022/12/27 | 816 | 856 | 816 | 856 | 359,800 |
| 2022/12/26 | 789 | 810 | 774 | 804 | 304,300 |
| 2022/12/23 | 785 | 793 | 769 | 774 | 259,300 |
| 2022/12/22 | 796 | 803 | 786 | 796 | 250,600 |
| 2022/12/21 | 805 | 814 | 781 | 788 | 655,200 |
| 2022/12/20 | 873 | 882 | 814 | 819 | 831,200 |
| 2022/12/19 | 883 | 895 | 872 | 876 | 532,200 |
| 2022/12/16 | 903 | 927 | 885 | 890 | 944,000 |
| 2022/12/15 | 952 | 966 | 907 | 907 | 1,617,300 |
| 2022/12/14 | 888 | 974 | 869 | 957 | 4,501,900 |
| 2022/12/13 | 790 | 875 | 789 | 875 | 3,341,000 |
| 2022/12/12 | 740 | 743 | 723 | 725 | 396,100 |
| 2022/12/09 | 741 | 750 | 738 | 749 | 134,800 |
| 2022/12/08 | 745 | 746 | 730 | 740 | 97,700 |
| 2022/12/07 | 740 | 751 | 735 | 750 | 82,700 |
| 2022/12/06 | 744 | 744 | 731 | 743 | 95,500 |
| 2022/12/05 | 740 | 748 | 738 | 748 | 101,200 |
| 2022/12/02 | 759 | 762 | 731 | 732 | 235,500 |
| 2022/12/01 | 763 | 767 | 756 | 765 | 189,900 |
| 2022/11/30 | 747 | 760 | 737 | 755 | 252,900 |
| 2022/11/29 | 741 | 755 | 725 | 747 | 277,400 |
| 2022/11/28 | 763 | 766 | 748 | 756 | 270,100 |
| 2022/11/25 | 755 | 764 | 749 | 759 | 224,100 |
| 2022/11/24 | 754 | 758 | 744 | 751 | 188,700 |
| 2022/11/22 | 735 | 753 | 735 | 752 | 330,400 |
| 2022/11/21 | 715 | 727 | 713 | 726 | 222,800 |
| 2022/11/18 | 722 | 722 | 707 | 709 | 163,600 |
| 2022/11/17 | 694 | 722 | 693 | 717 | 247,400 |
| 2022/11/16 | 681 | 704 | 679 | 699 | 339,300 |
| 2022/11/15 | 668 | 686 | 660 | 684 | 204,700 |
| 2022/11/14 | 684 | 686 | 669 | 669 | 166,900 |
| 2022/11/11 | 690 | 691 | 679 | 682 | 155,400 |
| 2022/11/10 | 675 | 686 | 672 | 680 | 167,900 |
| 2022/11/09 | 679 | 684 | 671 | 680 | 148,600 |
| 2022/11/08 | 682 | 696 | 677 | 682 | 185,100 |
| 2022/11/07 | 667 | 686 | 667 | 682 | 273,300 |
| 2022/11/04 | 689 | 690 | 674 | 674 | 304,200 |
| 2022/11/02 | 695 | 703 | 690 | 690 | 260,900 |
| 2022/11/01 | 701 | 709 | 697 | 706 | 254,300 |
| 2022/10/31 | 727 | 727 | 688 | 701 | 610,200 |
| 2022/10/28 | 748 | 757 | 719 | 728 | 1,218,200 |
| 2022/10/28 | 1 -> 2.00 分割 | ||||
| 2022/10/27 | 1,579 | 1,588 | 1,555 | 1,557 | 605,900 |
| 2022/10/26 | 1,572 | 1,598 | 1,560 | 1,588 | 255,400 |
| 2022/10/25 | 1,602 | 1,604 | 1,566 | 1,574 | 322,100 |
| 2022/10/24 | 1,644 | 1,655 | 1,600 | 1,606 | 292,600 |
| 2022/10/21 | 1,670 | 1,670 | 1,642 | 1,642 | 175,900 |
| 2022/10/20 | 1,679 | 1,685 | 1,642 | 1,665 | 282,400 |
| 2022/10/19 | 1,745 | 1,754 | 1,694 | 1,704 | 256,600 |
| 2022/10/18 | 1,727 | 1,783 | 1,713 | 1,747 | 368,500 |
| 2022/10/17 | 1,690 | 1,727 | 1,645 | 1,704 | 484,400 |
| 2022/10/14 | 1,615 | 1,730 | 1,609 | 1,695 | 1,258,900 |
| 2022/10/13 | 1,551 | 1,552 | 1,486 | 1,495 | 202,800 |
| 2022/10/12 | 1,537 | 1,566 | 1,512 | 1,553 | 154,600 |
| 2022/10/11 | 1,567 | 1,580 | 1,542 | 1,547 | 187,500 |
| 2022/10/07 | 1,550 | 1,581 | 1,543 | 1,581 | 144,000 |
| 2022/10/06 | 1,539 | 1,567 | 1,532 | 1,550 | 128,000 |
| 2022/10/05 | 1,558 | 1,569 | 1,539 | 1,539 | 73,200 |
| 2022/10/04 | 1,538 | 1,575 | 1,535 | 1,545 | 122,400 |
| 2022/10/03 | 1,517 | 1,543 | 1,480 | 1,524 | 153,600 |
| 2022/09/30 | 1,464 | 1,528 | 1,462 | 1,517 | 191,200 |
| 2022/09/29 | 1,425 | 1,462 | 1,420 | 1,462 | 90,100 |
| 2022/09/28 | 1,439 | 1,445 | 1,392 | 1,420 | 92,600 |
| 2022/09/27 | 1,422 | 1,453 | 1,412 | 1,432 | 70,900 |
| 2022/09/26 | 1,439 | 1,465 | 1,419 | 1,422 | 85,000 |
| 2022/09/22 | 1,449 | 1,449 | 1,430 | 1,443 | 59,500 |
| 2022/09/21 | 1,424 | 1,467 | 1,417 | 1,454 | 145,400 |
| 2022/09/20 | 1,425 | 1,455 | 1,412 | 1,416 | 87,900 |
| 2022/09/16 | 1,448 | 1,468 | 1,403 | 1,406 | 159,500 |
| 2022/09/15 | 1,440 | 1,470 | 1,420 | 1,460 | 154,700 |
| 2022/09/14 | 1,325 | 1,485 | 1,320 | 1,438 | 504,300 |
| 2022/09/13 | 1,386 | 1,397 | 1,371 | 1,385 | 134,200 |
| 2022/09/12 | 1,383 | 1,390 | 1,366 | 1,373 | 115,800 |
| 2022/09/09 | 1,373 | 1,386 | 1,366 | 1,373 | 97,400 |
| 2022/09/08 | 1,352 | 1,368 | 1,345 | 1,368 | 40,100 |
| 2022/09/07 | 1,370 | 1,370 | 1,336 | 1,352 | 52,000 |
| 2022/09/06 | 1,368 | 1,371 | 1,351 | 1,365 | 67,200 |
| 2022/09/05 | 1,351 | 1,368 | 1,338 | 1,365 | 37,700 |
| 2022/09/02 | 1,365 | 1,379 | 1,344 | 1,360 | 63,100 |
| 2022/09/01 | 1,343 | 1,373 | 1,337 | 1,367 | 73,300 |
| 2022/08/31 | 1,350 | 1,358 | 1,340 | 1,343 | 46,500 |
| 2022/08/30 | 1,326 | 1,360 | 1,323 | 1,358 | 60,100 |
| 2022/08/29 | 1,318 | 1,338 | 1,315 | 1,320 | 52,100 |
| 2022/08/26 | 1,354 | 1,368 | 1,347 | 1,351 | 48,100 |
| 2022/08/25 | 1,357 | 1,357 | 1,345 | 1,347 | 38,000 |
| 2022/08/24 | 1,335 | 1,353 | 1,329 | 1,343 | 39,700 |
| 2022/08/23 | 1,311 | 1,332 | 1,309 | 1,329 | 42,500 |
| 2022/08/22 | 1,350 | 1,352 | 1,319 | 1,324 | 53,000 |
| 2022/08/19 | 1,344 | 1,372 | 1,334 | 1,369 | 98,300 |
| 2022/08/18 | 1,311 | 1,339 | 1,308 | 1,337 | 73,500 |
| 2022/08/17 | 1,304 | 1,339 | 1,304 | 1,325 | 84,800 |
| 2022/08/16 | 1,263 | 1,301 | 1,263 | 1,293 | 104,800 |
| 2022/08/15 | 1,270 | 1,274 | 1,246 | 1,260 | 58,100 |
| 2022/08/12 | 1,250 | 1,271 | 1,241 | 1,270 | 55,200 |
| 2022/08/10 | 1,246 | 1,254 | 1,239 | 1,241 | 21,100 |
| 2022/08/09 | 1,262 | 1,264 | 1,239 | 1,246 | 30,500 |
| 2022/08/08 | 1,274 | 1,280 | 1,256 | 1,262 | 40,600 |
| 2022/08/05 | 1,253 | 1,282 | 1,253 | 1,268 | 43,100 |
| 2022/08/04 | 1,254 | 1,259 | 1,241 | 1,253 | 49,300 |
| 2022/08/03 | 1,268 | 1,268 | 1,249 | 1,251 | 27,300 |
| 2022/08/02 | 1,283 | 1,283 | 1,254 | 1,269 | 34,200 |
| 2022/08/01 | 1,289 | 1,289 | 1,266 | 1,283 | 40,500 |
| 2022/07/29 | 1,245 | 1,283 | 1,241 | 1,270 | 74,100 |
| 2022/07/28 | 1,221 | 1,245 | 1,212 | 1,245 | 150,900 |
| 2022/07/27 | 1,227 | 1,231 | 1,214 | 1,214 | 36,400 |
| 2022/07/26 | 1,235 | 1,247 | 1,227 | 1,231 | 32,400 |
| 2022/07/25 | 1,229 | 1,232 | 1,215 | 1,232 | 34,500 |
| 2022/07/22 | 1,245 | 1,247 | 1,226 | 1,229 | 33,300 |
| 2022/07/21 | 1,255 | 1,255 | 1,238 | 1,246 | 29,200 |
| 2022/07/20 | 1,258 | 1,259 | 1,238 | 1,259 | 42,400 |
| 2022/07/19 | 1,235 | 1,247 | 1,223 | 1,242 | 33,800 |
| 2022/07/15 | 1,245 | 1,245 | 1,209 | 1,230 | 43,400 |
| 2022/07/14 | 1,235 | 1,249 | 1,227 | 1,245 | 29,600 |
| 2022/07/13 | 1,248 | 1,248 | 1,225 | 1,237 | 35,200 |
| 2022/07/12 | 1,267 | 1,267 | 1,228 | 1,248 | 61,200 |
| 2022/07/11 | 1,265 | 1,286 | 1,257 | 1,274 | 45,800 |
| 2022/07/08 | 1,247 | 1,284 | 1,236 | 1,258 | 79,800 |
| 2022/07/07 | 1,281 | 1,281 | 1,245 | 1,254 | 36,600 |
| 2022/07/06 | 1,264 | 1,288 | 1,242 | 1,269 | 64,400 |
| 2022/07/05 | 1,250 | 1,281 | 1,246 | 1,273 | 51,600 |
| 2022/07/04 | 1,270 | 1,270 | 1,226 | 1,235 | 38,200 |
| 2022/07/01 | 1,258 | 1,290 | 1,248 | 1,252 | 64,700 |
| 2022/06/30 | 1,265 | 1,271 | 1,253 | 1,265 | 36,400 |
| 2022/06/29 | 1,245 | 1,282 | 1,221 | 1,282 | 97,300 |
| 2022/06/28 | 1,269 | 1,289 | 1,242 | 1,260 | 81,000 |
| 2022/06/27 | 1,283 | 1,284 | 1,250 | 1,269 | 48,800 |
| 2022/06/24 | 1,251 | 1,280 | 1,236 | 1,269 | 70,000 |
| 2022/06/23 | 1,235 | 1,279 | 1,235 | 1,254 | 150,600 |
| 2022/06/22 | 1,187 | 1,254 | 1,181 | 1,235 | 186,800 |
| 2022/06/21 | 1,160 | 1,192 | 1,120 | 1,157 | 184,900 |
| 2022/06/20 | 1,251 | 1,251 | 1,153 | 1,163 | 200,800 |
| 2022/06/17 | 1,205 | 1,270 | 1,202 | 1,264 | 115,800 |
| 2022/06/16 | 1,216 | 1,273 | 1,215 | 1,267 | 156,600 |
| 2022/06/15 | 1,275 | 1,328 | 1,190 | 1,219 | 469,100 |
| 2022/06/14 | 1,178 | 1,272 | 1,163 | 1,262 | 508,400 |
| 2022/06/13 | 1,169 | 1,189 | 1,153 | 1,173 | 59,600 |
| 2022/06/10 | 1,215 | 1,215 | 1,172 | 1,184 | 67,600 |
| 2022/06/09 | 1,210 | 1,225 | 1,192 | 1,217 | 54,300 |
| 2022/06/08 | 1,210 | 1,224 | 1,207 | 1,216 | 51,200 |
| 2022/06/07 | 1,194 | 1,214 | 1,193 | 1,212 | 35,800 |
| 2022/06/06 | 1,195 | 1,201 | 1,178 | 1,200 | 43,600 |
| 2022/06/03 | 1,219 | 1,225 | 1,199 | 1,205 | 66,200 |
| 2022/06/02 | 1,214 | 1,222 | 1,201 | 1,219 | 51,300 |
| 2022/06/01 | 1,190 | 1,223 | 1,187 | 1,220 | 62,600 |
| 2022/05/31 | 1,190 | 1,190 | 1,169 | 1,187 | 42,700 |
| 2022/05/30 | 1,180 | 1,197 | 1,173 | 1,197 | 106,300 |
| 2022/05/27 | 1,148 | 1,177 | 1,131 | 1,172 | 59,100 |
| 2022/05/26 | 1,116 | 1,137 | 1,116 | 1,135 | 24,900 |
| 2022/05/25 | 1,120 | 1,124 | 1,106 | 1,116 | 25,400 |
| 2022/05/24 | 1,129 | 1,134 | 1,113 | 1,115 | 38,600 |
| 2022/05/23 | 1,129 | 1,136 | 1,119 | 1,125 | 32,100 |
| 2022/05/20 | 1,097 | 1,125 | 1,097 | 1,125 | 42,100 |
| 2022/05/19 | 1,080 | 1,110 | 1,080 | 1,107 | 26,000 |
| 2022/05/18 | 1,104 | 1,111 | 1,091 | 1,107 | 19,300 |
| 2022/05/17 | 1,091 | 1,111 | 1,091 | 1,104 | 19,200 |
| 2022/05/16 | 1,099 | 1,112 | 1,086 | 1,104 | 38,900 |
| 2022/05/13 | 1,057 | 1,096 | 1,057 | 1,095 | 40,700 |
| 2022/05/12 | 1,076 | 1,076 | 1,054 | 1,060 | 45,900 |
| 2022/05/11 | 1,080 | 1,093 | 1,070 | 1,085 | 63,200 |
| 2022/05/10 | 1,080 | 1,098 | 1,058 | 1,093 | 50,100 |
| 2022/05/09 | 1,097 | 1,105 | 1,082 | 1,096 | 44,700 |
| 2022/05/06 | 1,088 | 1,107 | 1,076 | 1,097 | 44,200 |
| 2022/05/02 | 1,053 | 1,097 | 1,053 | 1,086 | 63,100 |
| 2022/04/28 | 1,037 | 1,063 | 1,033 | 1,059 | 64,200 |
| 2022/04/27 | 1,050 | 1,051 | 1,024 | 1,044 | 85,800 |
| 2022/04/26 | 1,062 | 1,078 | 1,046 | 1,073 | 51,700 |
| 2022/04/25 | 1,049 | 1,070 | 1,042 | 1,063 | 77,900 |
| 2022/04/22 | 1,078 | 1,078 | 1,050 | 1,066 | 55,000 |
| 2022/04/21 | 1,092 | 1,100 | 1,068 | 1,078 | 54,700 |
| 2022/04/20 | 1,085 | 1,094 | 1,076 | 1,090 | 45,200 |
| 2022/04/19 | 1,081 | 1,084 | 1,061 | 1,079 | 33,700 |
| 2022/04/18 | 1,090 | 1,090 | 1,060 | 1,072 | 41,200 |
| 2022/04/15 | 1,074 | 1,096 | 1,074 | 1,086 | 29,300 |
| 2022/04/14 | 1,090 | 1,102 | 1,069 | 1,088 | 36,500 |
| 2022/04/13 | 1,055 | 1,085 | 1,049 | 1,083 | 52,600 |
| 2022/04/12 | 1,090 | 1,090 | 1,057 | 1,058 | 57,000 |
| 2022/04/11 | 1,090 | 1,104 | 1,081 | 1,101 | 89,700 |
| 2022/04/08 | 1,091 | 1,100 | 1,070 | 1,084 | 48,300 |
| 2022/04/07 | 1,101 | 1,101 | 1,069 | 1,080 | 90,800 |
| 2022/04/06 | 1,123 | 1,132 | 1,105 | 1,119 | 102,600 |
| 2022/04/05 | 1,100 | 1,128 | 1,093 | 1,122 | 129,600 |
| 2022/04/04 | 1,050 | 1,095 | 1,050 | 1,092 | 115,800 |
| 2022/04/01 | 1,039 | 1,047 | 1,029 | 1,047 | 54,900 |
| 2022/03/31 | 1,035 | 1,053 | 1,029 | 1,047 | 70,200 |
| 2022/03/30 | 1,026 | 1,049 | 1,020 | 1,030 | 84,900 |
| 2022/03/29 | 1,018 | 1,048 | 1,016 | 1,037 | 87,700 |
| 2022/03/28 | 1,049 | 1,049 | 1,013 | 1,019 | 91,500 |
| 2022/03/25 | 1,037 | 1,051 | 1,020 | 1,040 | 114,200 |
| 2022/03/24 | 1,031 | 1,034 | 1,015 | 1,027 | 68,100 |
| 2022/03/23 | 1,028 | 1,041 | 1,006 | 1,036 | 102,000 |
| 2022/03/22 | 1,027 | 1,031 | 987 | 1,010 | 158,200 |
| 2022/03/18 | 1,005 | 1,029 | 1,005 | 1,006 | 94,700 |
| 2022/03/17 | 1,032 | 1,053 | 999 | 1,008 | 212,200 |
| 2022/03/16 | 1,047 | 1,060 | 1,002 | 1,010 | 112,600 |
| 2022/03/15 | 978 | 1,038 | 942 | 1,036 | 326,500 |
| 2022/03/14 | 1,071 | 1,093 | 1,052 | 1,053 | 116,700 |
| 2022/03/11 | 1,064 | 1,085 | 1,050 | 1,067 | 48,400 |
| 2022/03/10 | 1,065 | 1,100 | 1,063 | 1,094 | 89,600 |
| 2022/03/09 | 1,023 | 1,052 | 1,014 | 1,022 | 78,600 |
| 2022/03/08 | 1,052 | 1,063 | 1,017 | 1,025 | 115,900 |
| 2022/03/07 | 1,081 | 1,081 | 1,043 | 1,055 | 117,700 |
| 2022/03/04 | 1,125 | 1,129 | 1,081 | 1,101 | 77,500 |
| 2022/03/03 | 1,134 | 1,138 | 1,120 | 1,125 | 62,300 |
| 2022/03/02 | 1,156 | 1,156 | 1,109 | 1,116 | 163,700 |
| 2022/03/01 | 1,179 | 1,192 | 1,164 | 1,167 | 77,000 |
| 2022/02/28 | 1,129 | 1,165 | 1,123 | 1,156 | 66,700 |
| 2022/02/25 | 1,100 | 1,124 | 1,098 | 1,122 | 49,400 |
| 2022/02/24 | 1,100 | 1,113 | 1,075 | 1,089 | 81,400 |
| 2022/02/22 | 1,134 | 1,143 | 1,110 | 1,125 | 58,000 |
| 2022/02/21 | 1,118 | 1,141 | 1,110 | 1,136 | 57,300 |
| 2022/02/18 | 1,155 | 1,159 | 1,135 | 1,139 | 56,100 |
| 2022/02/17 | 1,150 | 1,177 | 1,150 | 1,177 | 69,100 |
| 2022/02/16 | 1,156 | 1,164 | 1,142 | 1,157 | 42,200 |
| 2022/02/15 | 1,135 | 1,167 | 1,135 | 1,146 | 71,900 |
| 2022/02/14 | 1,133 | 1,147 | 1,114 | 1,135 | 46,400 |
| 2022/02/10 | 1,134 | 1,159 | 1,134 | 1,153 | 54,200 |
| 2022/02/09 | 1,125 | 1,135 | 1,107 | 1,133 | 37,000 |
| 2022/02/08 | 1,109 | 1,125 | 1,101 | 1,110 | 71,700 |
| 2022/02/07 | 1,096 | 1,106 | 1,090 | 1,101 | 89,500 |
| 2022/02/04 | 1,080 | 1,105 | 1,073 | 1,100 | 51,700 |
| 2022/02/03 | 1,089 | 1,095 | 1,079 | 1,089 | 79,500 |
| 2022/02/02 | 1,074 | 1,099 | 1,073 | 1,099 | 48,300 |
| 2022/02/01 | 1,083 | 1,094 | 1,059 | 1,071 | 56,000 |
| 2022/01/31 | 1,052 | 1,071 | 1,052 | 1,068 | 85,300 |
| 2022/01/28 | 1,039 | 1,050 | 1,020 | 1,048 | 50,400 |
| 2022/01/27 | 1,055 | 1,070 | 1,006 | 1,018 | 150,500 |
| 2022/01/26 | 1,040 | 1,067 | 1,040 | 1,064 | 42,000 |
| 2022/01/25 | 1,070 | 1,070 | 1,034 | 1,040 | 98,800 |
| 2022/01/24 | 1,045 | 1,078 | 1,042 | 1,074 | 62,300 |
| 2022/01/21 | 1,040 | 1,049 | 1,025 | 1,049 | 91,700 |
| 2022/01/20 | 1,026 | 1,070 | 1,026 | 1,064 | 71,900 |
| 2022/01/19 | 1,079 | 1,091 | 1,035 | 1,045 | 209,500 |
| 2022/01/18 | 1,107 | 1,116 | 1,089 | 1,099 | 91,900 |
| 2022/01/17 | 1,119 | 1,119 | 1,091 | 1,097 | 97,100 |
| 2022/01/14 | 1,134 | 1,135 | 1,108 | 1,121 | 124,100 |
| 2022/01/13 | 1,127 | 1,140 | 1,111 | 1,111 | 36,400 |
| 2022/01/12 | 1,108 | 1,132 | 1,108 | 1,130 | 78,500 |
| 2022/01/11 | 1,090 | 1,109 | 1,087 | 1,107 | 79,200 |
| 2022/01/07 | 1,107 | 1,112 | 1,079 | 1,094 | 98,900 |
| 2022/01/06 | 1,105 | 1,114 | 1,092 | 1,094 | 98,700 |
| 2022/01/05 | 1,159 | 1,159 | 1,113 | 1,125 | 71,300 |
| 2022/01/04 | 1,150 | 1,155 | 1,128 | 1,137 | 70,100 |