日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/25 803 831 803 809 332,400
2024/04/24 804 809 795 803 258,600
2024/04/23 827 827 805 805 153,800
2024/04/22 795 820 791 809 365,900
2024/04/19 804 826 768 785 602,500
2024/04/18 798 823 793 815 393,600
2024/04/17 810 823 794 800 279,500
2024/04/16 828 828 804 808 264,400
2024/04/15 820 829 812 828 247,400
2024/04/12 823 841 819 827 223,500
2024/04/11 825 836 824 825 206,200
2024/04/10 860 868 822 825 705,000
2024/04/09 862 871 853 861 245,800
2024/04/08 853 879 846 854 594,500
2024/04/05 821 851 814 842 474,800
2024/04/04 834 838 811 828 444,900
2024/04/03 810 828 800 815 660,500
2024/04/02 854 860 820 833 989,300
2024/04/01 925 926 840 867 1,482,000
2024/03/29 906 938 903 921 1,102,000
2024/03/28 869 935 860 914 1,630,800
2024/03/27 810 875 809 868 1,101,300
2024/03/26 796 809 789 806 226,100
2024/03/25 802 812 795 800 371,700
2024/03/22 823 830 793 812 711,000
2024/03/21 771 830 770 823 1,460,600
2024/03/19 723 756 712 756 582,800
2024/03/18 721 725 709 723 667,300
2024/03/15 705 722 684 715 1,618,800
2024/03/14 749 760 739 760 428,300
2024/03/13 753 761 744 750 455,200
2024/03/12 740 747 726 746 288,600
2024/03/11 760 762 734 746 530,700
2024/03/08 759 778 757 766 271,300
2024/03/07 777 791 765 767 371,300
2024/03/06 753 781 751 774 371,500
2024/03/05 746 757 742 750 293,500
2024/03/04 775 777 754 754 249,000
2024/03/01 774 779 765 774 177,900
2024/02/29 780 782 771 773 158,000
2024/02/28 779 779 766 773 324,200
2024/02/27 758 789 757 785 648,300
2024/02/26 752 759 745 753 323,700
2024/02/22 749 751 739 745 233,000
2024/02/21 755 755 739 748 271,200
2024/02/20 768 773 751 752 408,600
2024/02/19 753 757 737 757 458,800
2024/02/16 757 762 748 754 368,400
2024/02/15 742 758 741 750 360,600
2024/02/14 748 754 739 748 426,900
2024/02/13 778 781 741 751 938,700
2024/02/09 775 788 773 776 261,600
2024/02/08 783 783 769 775 345,900
2024/02/07 787 792 783 788 239,600
2024/02/06 789 789 776 780 330,800
2024/02/05 789 794 777 794 318,700
2024/02/02 774 787 767 781 394,700
2024/02/01 782 782 764 765 413,600
2024/01/31 775 785 770 785 291,000
2024/01/30 771 782 766 772 482,800
2024/01/29 755 778 754 775 402,800
2024/01/26 748 763 745 750 479,000
2024/01/25 737 747 726 746 418,600
2024/01/24 740 753 731 740 649,200
2024/01/23 735 740 721 730 498,200
2024/01/22 743 746 730 734 427,000
2024/01/19 737 738 719 728 369,400
2024/01/18 743 750 727 732 402,300
2024/01/17 754 771 746 746 738,700
2024/01/16 740 754 734 750 447,500
2024/01/15 720 738 715 738 490,900
2024/01/12 723 736 713 720 487,000
2024/01/11 730 732 714 722 469,200
2024/01/10 735 738 715 719 671,700
2024/01/09 745 752 732 738 578,100
2024/01/05 755 755 735 742 506,600
2024/01/04 725 755 722 750 768,000
2023/12/29 709 727 707 726 626,000
2023/12/28 689 711 683 711 507,600
2023/12/27 693 695 681 691 510,400
2023/12/26 688 698 679 694 584,000
2023/12/25 690 721 690 698 1,002,400
2023/12/22 663 689 655 678 750,100
2023/12/21 655 670 652 670 553,200
2023/12/20 650 673 646 662 821,100
2023/12/19 631 663 629 644 1,379,000
2023/12/18 658 660 616 626 1,642,300
2023/12/15 678 687 653 667 1,467,600
2023/12/14 707 715 648 687 3,370,800
2023/12/13 626 654 623 647 1,295,700
2023/12/12 639 639 618 619 900,900
2023/12/11 659 672 624 629 1,478,700
2023/12/08 664 665 606 643 2,198,400
2023/12/07 709 714 656 664 3,253,300
2023/12/06 736 750 727 729 1,190,900
2023/12/05 757 771 727 729 2,504,100
2023/12/04 1,021 1,029 1,012 1,027 108,700
2023/12/01 1,015 1,031 1,009 1,025 195,100
2023/11/30 1,004 1,012 988 1,009 137,700
2023/11/29 1,004 1,014 996 999 87,500
2023/11/28 996 1,015 994 1,006 158,800
2023/11/27 1,009 1,019 999 1,004 152,100
2023/11/24 974 1,015 969 1,009 286,600
2023/11/22 949 982 949 980 193,500
2023/11/21 959 968 948 960 123,100
2023/11/20 970 985 954 959 177,500
2023/11/17 962 979 946 967 205,700
2023/11/16 966 977 960 971 149,500
2023/11/15 939 968 939 963 302,900
2023/11/14 908 927 908 924 133,700
2023/11/13 922 934 907 916 111,800
2023/11/10 906 928 899 928 147,300
2023/11/09 910 926 902 926 161,500
2023/11/08 927 934 903 910 244,200
2023/11/07 920 934 920 924 180,700
2023/11/06 891 926 890 924 543,700
2023/11/02 858 870 851 865 269,400
2023/11/01 878 887 856 859 382,500
2023/10/31 845 866 823 863 475,700
2023/10/30 857 870 829 841 1,316,100
2023/10/27 925 936 909 919 1,041,500
2023/10/26 936 942 921 923 713,200
2023/10/25 962 972 935 941 470,600
2023/10/24 958 966 933 958 413,700
2023/10/23 981 995 948 952 390,000
2023/10/20 990 1,003 968 994 463,500
2023/10/19 1,002 1,013 994 999 295,100
2023/10/18 1,010 1,024 997 1,021 275,400
2023/10/17 1,037 1,044 1,005 1,019 250,900
2023/10/16 1,038 1,038 1,009 1,014 408,100
2023/10/13 1,074 1,088 1,046 1,049 317,500
2023/10/12 1,103 1,107 1,074 1,081 486,500
2023/10/11 1,074 1,120 1,074 1,106 548,300
2023/10/10 1,018 1,067 1,018 1,063 441,200
2023/10/06 1,016 1,019 996 1,003 257,700
2023/10/05 981 1,028 981 1,023 217,600
2023/10/04 1,005 1,017 970 977 512,400
2023/10/03 1,081 1,084 1,024 1,027 298,900
2023/10/02 1,055 1,082 1,041 1,054 292,400
2023/09/29 1,085 1,087 1,035 1,046 443,600
2023/09/28 1,033 1,067 1,019 1,063 344,200
2023/09/27 1,013 1,032 994 1,032 225,100
2023/09/26 1,033 1,035 1,016 1,021 174,200
2023/09/25 996 1,037 995 1,028 284,900
2023/09/22 980 995 968 982 173,700
2023/09/21 989 1,005 973 985 252,800
2023/09/20 980 1,009 980 999 260,700
2023/09/19 967 977 958 973 191,400
2023/09/15 938 961 936 955 203,000
2023/09/14 916 938 907 931 185,700
2023/09/13 877 923 877 921 349,800
2023/09/12 970 983 865 876 955,300
2023/09/11 972 977 915 925 396,000
2023/09/08 990 997 968 971 163,000
2023/09/07 970 1,007 966 988 257,300
2023/09/06 962 975 957 975 214,700
2023/09/05 950 965 947 959 120,600
2023/09/04 958 958 939 950 272,200
2023/09/01 943 959 943 958 126,600
2023/08/31 960 963 939 940 128,700
2023/08/30 960 964 942 957 132,000
2023/08/29 945 969 938 956 197,100
2023/08/28 925 945 921 943 149,600
2023/08/25 896 927 889 924 162,700
2023/08/24 881 906 878 903 224,100
2023/08/23 857 884 857 883 145,600
2023/08/22 853 857 844 856 65,900
2023/08/21 835 855 835 855 141,700
2023/08/18 843 844 830 838 111,300
2023/08/17 850 852 835 852 169,700
2023/08/16 848 851 837 838 96,200
2023/08/15 860 865 848 855 106,200
2023/08/14 860 881 856 858 139,900
2023/08/10 846 860 835 860 65,700
2023/08/09 846 853 838 848 73,700
2023/08/08 846 863 844 852 136,100
2023/08/07 832 843 823 843 72,600
2023/08/04 825 835 824 832 61,700
2023/08/03 833 836 826 828 90,100
2023/08/02 834 843 833 841 96,700
2023/08/01 840 845 834 837 82,100
2023/07/31 839 839 831 836 85,900
2023/07/28 826 836 816 832 167,900
2023/07/27 846 846 838 841 46,400
2023/07/26 848 848 832 842 54,900
2023/07/25 832 845 825 842 171,400
2023/07/24 825 832 820 823 75,400
2023/07/21 815 824 811 819 91,800
2023/07/20 814 823 811 811 144,800
2023/07/19 818 829 817 824 137,400
2023/07/18 798 808 794 807 87,000
2023/07/14 796 803 785 794 138,400
2023/07/13 795 806 789 796 145,100
2023/07/12 814 815 796 798 216,600
2023/07/11 820 826 809 814 175,400
2023/07/10 809 829 808 822 171,100
2023/07/07 803 816 799 809 176,400
2023/07/06 821 821 805 808 208,000
2023/07/05 826 829 820 827 118,000
2023/07/04 835 839 826 831 111,000

このページの先頭へ