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 |
|---|---|---|---|---|---|
| 2026/02/02 | 1,316 | 1,333 | 1,288 | 1,296 | 305,900 |
| 2026/01/30 | 1,284 | 1,311 | 1,278 | 1,311 | 162,300 |
| 2026/01/29 | 1,282 | 1,294 | 1,264 | 1,291 | 146,200 |
| 2026/01/28 | 1,300 | 1,304 | 1,286 | 1,286 | 163,200 |
| 2026/01/27 | 1,271 | 1,303 | 1,266 | 1,303 | 167,600 |
| 2026/01/26 | 1,279 | 1,285 | 1,266 | 1,276 | 163,200 |
| 2026/01/23 | 1,288 | 1,307 | 1,276 | 1,280 | 162,200 |
| 2026/01/22 | 1,262 | 1,287 | 1,258 | 1,285 | 180,200 |
| 2026/01/21 | 1,235 | 1,263 | 1,230 | 1,250 | 219,200 |
| 2026/01/20 | 1,282 | 1,282 | 1,246 | 1,250 | 232,000 |
| 2026/01/19 | 1,271 | 1,292 | 1,247 | 1,281 | 375,500 |
| 2026/01/16 | 1,303 | 1,304 | 1,281 | 1,297 | 255,800 |
| 2026/01/15 | 1,315 | 1,316 | 1,293 | 1,309 | 210,100 |
| 2026/01/14 | 1,319 | 1,327 | 1,303 | 1,313 | 189,500 |
| 2026/01/13 | 1,332 | 1,332 | 1,294 | 1,308 | 373,200 |
| 2026/01/09 | 1,313 | 1,335 | 1,308 | 1,324 | 230,600 |
| 2026/01/08 | 1,314 | 1,324 | 1,295 | 1,304 | 210,900 |
| 2026/01/07 | 1,305 | 1,326 | 1,292 | 1,318 | 286,000 |
| 2026/01/06 | 1,261 | 1,318 | 1,261 | 1,308 | 340,000 |
| 2026/01/05 | 1,282 | 1,283 | 1,239 | 1,250 | 332,200 |
| 2025/12/30 | 1,269 | 1,282 | 1,254 | 1,254 | 238,500 |
| 2025/12/29 | 1,236 | 1,290 | 1,229 | 1,276 | 464,200 |
| 2025/12/26 | 1,223 | 1,233 | 1,213 | 1,227 | 224,000 |
| 2025/12/25 | 1,207 | 1,234 | 1,200 | 1,223 | 297,000 |
| 2025/12/24 | 1,200 | 1,236 | 1,196 | 1,206 | 324,200 |
| 2025/12/23 | 1,187 | 1,227 | 1,184 | 1,200 | 447,800 |
| 2025/12/22 | 1,245 | 1,257 | 1,189 | 1,195 | 736,500 |
| 2025/12/19 | 1,213 | 1,295 | 1,213 | 1,239 | 1,509,000 |
| 2025/12/18 | 1,267 | 1,271 | 1,210 | 1,217 | 493,900 |
| 2025/12/17 | 1,229 | 1,291 | 1,191 | 1,258 | 940,100 |
| 2025/12/16 | 1,208 | 1,303 | 1,181 | 1,230 | 3,000,100 |
| 2025/12/15 | 1,105 | 1,120 | 1,081 | 1,118 | 524,700 |
| 2025/12/12 | 1,130 | 1,140 | 1,108 | 1,109 | 431,200 |
| 2025/12/11 | 1,165 | 1,173 | 1,132 | 1,137 | 359,800 |
| 2025/12/10 | 1,149 | 1,179 | 1,138 | 1,161 | 887,100 |
| 2025/12/09 | 1,230 | 1,233 | 1,114 | 1,119 | 1,641,300 |
| 2025/12/08 | 1,182 | 1,193 | 1,176 | 1,186 | 200,300 |
| 2025/12/05 | 1,188 | 1,199 | 1,177 | 1,187 | 154,200 |
| 2025/12/04 | 1,195 | 1,195 | 1,175 | 1,188 | 239,100 |
| 2025/12/03 | 1,199 | 1,215 | 1,192 | 1,192 | 149,300 |
| 2025/12/02 | 1,200 | 1,228 | 1,199 | 1,208 | 211,700 |
| 2025/12/01 | 1,199 | 1,215 | 1,183 | 1,205 | 252,900 |
| 2025/11/28 | 1,210 | 1,211 | 1,193 | 1,198 | 243,500 |
| 2025/11/27 | 1,224 | 1,224 | 1,190 | 1,214 | 209,100 |
| 2025/11/26 | 1,217 | 1,225 | 1,181 | 1,222 | 334,000 |
| 2025/11/25 | 1,268 | 1,269 | 1,217 | 1,217 | 139,500 |
| 2025/11/21 | 1,211 | 1,261 | 1,207 | 1,260 | 172,700 |
| 2025/11/20 | 1,269 | 1,270 | 1,231 | 1,241 | 226,900 |
| 2025/11/19 | 1,267 | 1,283 | 1,254 | 1,261 | 169,700 |
| 2025/11/18 | 1,276 | 1,292 | 1,259 | 1,268 | 165,300 |
| 2025/11/17 | 1,320 | 1,325 | 1,278 | 1,292 | 199,900 |
| 2025/11/14 | 1,308 | 1,333 | 1,304 | 1,326 | 179,700 |
| 2025/11/13 | 1,315 | 1,317 | 1,297 | 1,308 | 119,400 |
| 2025/11/12 | 1,319 | 1,328 | 1,305 | 1,306 | 128,500 |
| 2025/11/11 | 1,315 | 1,330 | 1,296 | 1,305 | 171,200 |
| 2025/11/10 | 1,307 | 1,334 | 1,306 | 1,317 | 194,500 |
| 2025/11/07 | 1,283 | 1,311 | 1,281 | 1,307 | 284,100 |
| 2025/11/06 | 1,284 | 1,299 | 1,276 | 1,278 | 263,600 |
| 2025/11/05 | 1,312 | 1,329 | 1,273 | 1,275 | 296,900 |
| 2025/11/04 | 1,348 | 1,359 | 1,271 | 1,298 | 636,100 |
| 2025/10/31 | 1,374 | 1,393 | 1,349 | 1,359 | 415,700 |
| 2025/10/30 | 1,270 | 1,408 | 1,270 | 1,399 | 1,514,900 |
| 2025/10/29 | 1,535 | 1,539 | 1,518 | 1,525 | 515,600 |
| 2025/10/28 | 1,546 | 1,551 | 1,531 | 1,534 | 320,200 |
| 2025/10/27 | 1,560 | 1,570 | 1,546 | 1,552 | 315,700 |
| 2025/10/24 | 1,516 | 1,534 | 1,511 | 1,527 | 320,600 |
| 2025/10/23 | 1,503 | 1,507 | 1,497 | 1,498 | 214,700 |
| 2025/10/22 | 1,496 | 1,509 | 1,495 | 1,501 | 193,800 |
| 2025/10/21 | 1,500 | 1,501 | 1,495 | 1,495 | 141,300 |
| 2025/10/20 | 1,501 | 1,505 | 1,495 | 1,501 | 244,100 |
| 2025/10/17 | 1,505 | 1,514 | 1,501 | 1,505 | 158,600 |
| 2025/10/16 | 1,519 | 1,521 | 1,507 | 1,507 | 140,000 |
| 2025/10/15 | 1,510 | 1,522 | 1,508 | 1,514 | 135,400 |
| 2025/10/14 | 1,500 | 1,522 | 1,492 | 1,509 | 260,700 |
| 2025/10/10 | 1,513 | 1,524 | 1,510 | 1,516 | 133,800 |
| 2025/10/09 | 1,527 | 1,530 | 1,515 | 1,515 | 193,700 |
| 2025/10/08 | 1,519 | 1,540 | 1,519 | 1,522 | 183,400 |
| 2025/10/07 | 1,528 | 1,532 | 1,518 | 1,526 | 178,900 |
| 2025/10/06 | 1,540 | 1,540 | 1,503 | 1,516 | 283,400 |
| 2025/10/03 | 1,483 | 1,515 | 1,477 | 1,515 | 235,600 |
| 2025/10/02 | 1,513 | 1,526 | 1,455 | 1,474 | 333,100 |
| 2025/10/01 | 1,550 | 1,552 | 1,506 | 1,506 | 387,600 |
| 2025/09/30 | 1,599 | 1,599 | 1,552 | 1,558 | 445,600 |
| 2025/09/29 | 1,595 | 1,602 | 1,568 | 1,599 | 363,600 |
| 2025/09/26 | 1,539 | 1,578 | 1,537 | 1,574 | 271,200 |
| 2025/09/25 | 1,575 | 1,587 | 1,525 | 1,528 | 310,200 |
| 2025/09/24 | 1,607 | 1,609 | 1,564 | 1,576 | 288,000 |
| 2025/09/22 | 1,600 | 1,603 | 1,561 | 1,592 | 301,200 |
| 2025/09/19 | 1,559 | 1,570 | 1,528 | 1,566 | 387,700 |
| 2025/09/18 | 1,495 | 1,550 | 1,491 | 1,539 | 417,800 |
| 2025/09/17 | 1,470 | 1,495 | 1,452 | 1,478 | 395,300 |
| 2025/09/16 | 1,465 | 1,504 | 1,431 | 1,477 | 1,001,300 |
| 2025/09/12 | 1,601 | 1,645 | 1,598 | 1,625 | 309,700 |
| 2025/09/11 | 1,634 | 1,639 | 1,596 | 1,598 | 239,700 |
| 2025/09/10 | 1,597 | 1,625 | 1,585 | 1,620 | 179,900 |
| 2025/09/09 | 1,580 | 1,618 | 1,575 | 1,612 | 324,500 |
| 2025/09/08 | 1,547 | 1,571 | 1,539 | 1,557 | 218,500 |
| 2025/09/05 | 1,555 | 1,555 | 1,523 | 1,536 | 170,800 |
| 2025/09/04 | 1,525 | 1,555 | 1,515 | 1,551 | 176,000 |
| 2025/09/03 | 1,503 | 1,543 | 1,503 | 1,534 | 259,600 |
| 2025/09/02 | 1,486 | 1,510 | 1,486 | 1,502 | 201,900 |
| 2025/09/01 | 1,508 | 1,518 | 1,475 | 1,486 | 214,000 |
| 2025/08/29 | 1,540 | 1,540 | 1,508 | 1,510 | 218,700 |
| 2025/08/28 | 1,558 | 1,572 | 1,541 | 1,542 | 294,000 |
| 2025/08/27 | 1,552 | 1,573 | 1,538 | 1,571 | 289,400 |
| 2025/08/26 | 1,543 | 1,552 | 1,507 | 1,548 | 211,300 |
| 2025/08/25 | 1,535 | 1,545 | 1,523 | 1,539 | 261,400 |
| 2025/08/22 | 1,545 | 1,545 | 1,505 | 1,510 | 226,300 |
| 2025/08/21 | 1,547 | 1,550 | 1,519 | 1,543 | 208,300 |
| 2025/08/20 | 1,521 | 1,550 | 1,505 | 1,543 | 328,500 |
| 2025/08/19 | 1,480 | 1,530 | 1,480 | 1,528 | 354,900 |
| 2025/08/18 | 1,490 | 1,504 | 1,469 | 1,475 | 260,600 |
| 2025/08/15 | 1,466 | 1,509 | 1,466 | 1,482 | 292,200 |
| 2025/08/14 | 1,430 | 1,489 | 1,410 | 1,466 | 343,400 |
| 2025/08/13 | 1,407 | 1,442 | 1,400 | 1,430 | 267,900 |
| 2025/08/12 | 1,426 | 1,437 | 1,392 | 1,406 | 311,500 |
| 2025/08/08 | 1,362 | 1,416 | 1,360 | 1,407 | 298,000 |
| 2025/08/07 | 1,348 | 1,373 | 1,335 | 1,359 | 307,100 |
| 2025/08/06 | 1,335 | 1,363 | 1,321 | 1,332 | 261,700 |
| 2025/08/05 | 1,291 | 1,328 | 1,282 | 1,322 | 382,200 |
| 2025/08/04 | 1,246 | 1,295 | 1,244 | 1,291 | 318,500 |
| 2025/08/01 | 1,234 | 1,272 | 1,231 | 1,265 | 206,400 |
| 2025/07/31 | 1,226 | 1,237 | 1,212 | 1,236 | 164,600 |
| 2025/07/30 | 1,192 | 1,231 | 1,190 | 1,210 | 654,200 |
| 2025/07/29 | 1,190 | 1,198 | 1,180 | 1,185 | 172,400 |
| 2025/07/28 | 1,196 | 1,200 | 1,178 | 1,190 | 156,600 |
| 2025/07/25 | 1,173 | 1,193 | 1,168 | 1,193 | 193,100 |
| 2025/07/24 | 1,146 | 1,172 | 1,145 | 1,164 | 150,800 |
| 2025/07/23 | 1,122 | 1,151 | 1,122 | 1,143 | 271,900 |
| 2025/07/22 | 1,106 | 1,116 | 1,092 | 1,115 | 174,400 |
| 2025/07/18 | 1,116 | 1,120 | 1,099 | 1,103 | 182,700 |
| 2025/07/17 | 1,110 | 1,123 | 1,107 | 1,112 | 155,900 |
| 2025/07/16 | 1,139 | 1,148 | 1,109 | 1,112 | 193,400 |
| 2025/07/15 | 1,158 | 1,160 | 1,136 | 1,146 | 161,500 |
| 2025/07/14 | 1,145 | 1,165 | 1,141 | 1,149 | 219,000 |
| 2025/07/11 | 1,179 | 1,187 | 1,147 | 1,147 | 229,400 |
| 2025/07/10 | 1,155 | 1,170 | 1,152 | 1,167 | 160,700 |
| 2025/07/09 | 1,135 | 1,160 | 1,133 | 1,156 | 219,900 |
| 2025/07/08 | 1,141 | 1,145 | 1,126 | 1,132 | 209,400 |
| 2025/07/07 | 1,137 | 1,149 | 1,136 | 1,136 | 139,800 |
| 2025/07/04 | 1,135 | 1,148 | 1,128 | 1,134 | 134,800 |
| 2025/07/03 | 1,129 | 1,137 | 1,123 | 1,130 | 141,100 |
| 2025/07/02 | 1,115 | 1,132 | 1,112 | 1,127 | 176,500 |
| 2025/07/01 | 1,112 | 1,125 | 1,107 | 1,119 | 137,700 |
| 2025/06/30 | 1,118 | 1,129 | 1,106 | 1,108 | 197,100 |
| 2025/06/27 | 1,110 | 1,122 | 1,103 | 1,108 | 215,200 |
| 2025/06/26 | 1,102 | 1,112 | 1,090 | 1,100 | 165,600 |
| 2025/06/25 | 1,097 | 1,114 | 1,094 | 1,102 | 137,800 |
| 2025/06/24 | 1,097 | 1,125 | 1,090 | 1,098 | 275,500 |
| 2025/06/23 | 1,091 | 1,111 | 1,090 | 1,096 | 162,200 |
| 2025/06/20 | 1,094 | 1,102 | 1,086 | 1,098 | 171,000 |
| 2025/06/19 | 1,094 | 1,100 | 1,082 | 1,094 | 155,400 |
| 2025/06/18 | 1,082 | 1,103 | 1,072 | 1,095 | 260,600 |
| 2025/06/17 | 1,085 | 1,124 | 1,078 | 1,096 | 295,600 |
| 2025/06/16 | 1,115 | 1,138 | 1,077 | 1,105 | 577,200 |
| 2025/06/13 | 1,093 | 1,112 | 1,082 | 1,092 | 317,600 |
| 2025/06/12 | 1,084 | 1,091 | 1,075 | 1,083 | 189,800 |
| 2025/06/11 | 1,081 | 1,088 | 1,071 | 1,078 | 182,100 |
| 2025/06/10 | 1,090 | 1,100 | 1,075 | 1,084 | 215,600 |
| 2025/06/09 | 1,092 | 1,098 | 1,065 | 1,080 | 198,200 |
| 2025/06/06 | 1,071 | 1,083 | 1,069 | 1,082 | 182,100 |
| 2025/06/05 | 1,088 | 1,095 | 1,075 | 1,078 | 199,000 |
| 2025/06/04 | 1,118 | 1,141 | 1,083 | 1,083 | 322,300 |
| 2025/06/03 | 1,140 | 1,144 | 1,114 | 1,114 | 292,400 |
| 2025/06/02 | 1,124 | 1,150 | 1,124 | 1,142 | 257,800 |
| 2025/05/30 | 1,120 | 1,138 | 1,098 | 1,117 | 501,600 |
| 2025/05/29 | 1,151 | 1,162 | 1,136 | 1,136 | 870,700 |
| 2025/05/28 | 1,182 | 1,192 | 1,161 | 1,166 | 1,022,700 |
| 2025/05/27 | 1,168 | 1,176 | 1,142 | 1,152 | 799,200 |
| 2025/05/26 | 1,180 | 1,191 | 1,165 | 1,167 | 582,800 |
| 2025/05/23 | 1,180 | 1,187 | 1,170 | 1,183 | 272,600 |
| 2025/05/22 | 1,190 | 1,194 | 1,176 | 1,177 | 339,400 |
| 2025/05/21 | 1,185 | 1,198 | 1,180 | 1,191 | 329,500 |
| 2025/05/20 | 1,210 | 1,220 | 1,196 | 1,196 | 384,300 |
| 2025/05/19 | 1,234 | 1,243 | 1,216 | 1,222 | 392,800 |
| 2025/05/16 | 1,222 | 1,223 | 1,208 | 1,214 | 257,000 |
| 2025/05/15 | 1,206 | 1,225 | 1,200 | 1,221 | 302,000 |
| 2025/05/14 | 1,240 | 1,244 | 1,209 | 1,217 | 281,800 |
| 2025/05/13 | 1,249 | 1,256 | 1,233 | 1,250 | 226,000 |
| 2025/05/12 | 1,234 | 1,258 | 1,227 | 1,253 | 337,000 |
| 2025/05/09 | 1,204 | 1,244 | 1,201 | 1,229 | 326,400 |
| 2025/05/08 | 1,211 | 1,223 | 1,204 | 1,205 | 267,300 |
| 2025/05/07 | 1,188 | 1,212 | 1,184 | 1,195 | 377,800 |
| 2025/05/02 | 1,205 | 1,213 | 1,171 | 1,179 | 413,300 |
| 2025/05/01 | 1,210 | 1,218 | 1,199 | 1,212 | 340,100 |
| 2025/04/30 | 1,209 | 1,220 | 1,189 | 1,218 | 307,200 |
| 2025/04/28 | 1,195 | 1,207 | 1,174 | 1,197 | 403,900 |
| 2025/04/25 | 1,174 | 1,201 | 1,170 | 1,196 | 359,400 |
| 2025/04/24 | 1,200 | 1,209 | 1,156 | 1,174 | 494,200 |
| 2025/04/23 | 1,230 | 1,240 | 1,198 | 1,203 | 340,800 |
| 2025/04/22 | 1,221 | 1,228 | 1,192 | 1,217 | 489,100 |
| 2025/04/21 | 1,246 | 1,259 | 1,218 | 1,240 | 380,700 |
| 2025/04/18 | 1,260 | 1,292 | 1,250 | 1,250 | 406,900 |
| 2025/04/17 | 1,240 | 1,259 | 1,233 | 1,259 | 369,200 |
| 2025/04/16 | 1,219 | 1,246 | 1,208 | 1,241 | 660,600 |
| 2025/04/15 | 1,265 | 1,286 | 1,201 | 1,205 | 872,500 |
| 2025/04/14 | 1,208 | 1,283 | 1,203 | 1,273 | 814,300 |
| 2025/04/11 | 1,186 | 1,216 | 1,175 | 1,208 | 893,500 |
| 2025/04/10 | 1,178 | 1,190 | 1,142 | 1,175 | 1,005,400 |
| 2025/04/09 | 1,031 | 1,118 | 1,025 | 1,105 | 1,451,700 |