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 |
|---|---|---|---|---|---|
| 2026/06/19 | 1,410 | 1,419 | 1,401 | 1,408 | 102,700 |
| 2026/06/18 | 1,390 | 1,407 | 1,382 | 1,398 | 71,000 |
| 2026/06/17 | 1,389 | 1,424 | 1,382 | 1,386 | 105,600 |
| 2026/06/16 | 1,408 | 1,416 | 1,382 | 1,383 | 85,700 |
| 2026/06/15 | 1,416 | 1,480 | 1,390 | 1,408 | 196,600 |
| 2026/06/12 | 1,417 | 1,425 | 1,394 | 1,412 | 148,400 |
| 2026/06/11 | 1,418 | 1,420 | 1,378 | 1,391 | 80,300 |
| 2026/06/10 | 1,375 | 1,418 | 1,375 | 1,418 | 66,000 |
| 2026/06/09 | 1,377 | 1,390 | 1,372 | 1,382 | 38,200 |
| 2026/06/08 | 1,360 | 1,378 | 1,350 | 1,376 | 60,000 |
| 2026/06/05 | 1,350 | 1,387 | 1,350 | 1,378 | 70,400 |
| 2026/06/04 | 1,352 | 1,353 | 1,333 | 1,333 | 65,100 |
| 2026/06/03 | 1,367 | 1,373 | 1,350 | 1,354 | 58,000 |
| 2026/06/02 | 1,350 | 1,364 | 1,328 | 1,351 | 78,700 |
| 2026/06/01 | 1,377 | 1,377 | 1,352 | 1,355 | 73,400 |
| 2026/05/29 | 1,364 | 1,399 | 1,364 | 1,376 | 66,700 |
| 2026/05/28 | 1,370 | 1,373 | 1,342 | 1,369 | 123,500 |
| 2026/05/27 | 1,370 | 1,379 | 1,357 | 1,378 | 80,400 |
| 2026/05/26 | 1,370 | 1,377 | 1,350 | 1,370 | 91,800 |
| 2026/05/25 | 1,378 | 1,400 | 1,361 | 1,371 | 121,300 |
| 2026/05/22 | 1,386 | 1,404 | 1,382 | 1,391 | 41,900 |
| 2026/05/21 | 1,400 | 1,408 | 1,382 | 1,392 | 65,000 |
| 2026/05/20 | 1,385 | 1,393 | 1,380 | 1,388 | 57,200 |
| 2026/05/19 | 1,386 | 1,418 | 1,386 | 1,391 | 114,100 |
| 2026/05/18 | 1,429 | 1,434 | 1,366 | 1,371 | 224,700 |
| 2026/05/15 | 1,440 | 1,455 | 1,415 | 1,429 | 99,800 |
| 2026/05/14 | 1,441 | 1,447 | 1,424 | 1,447 | 88,800 |
| 2026/05/13 | 1,402 | 1,439 | 1,398 | 1,433 | 117,000 |
| 2026/05/12 | 1,388 | 1,411 | 1,375 | 1,404 | 109,800 |
| 2026/05/11 | 1,373 | 1,418 | 1,372 | 1,378 | 199,400 |
| 2026/05/08 | 1,366 | 1,368 | 1,345 | 1,363 | 205,300 |
| 2026/05/07 | 1,462 | 1,462 | 1,351 | 1,351 | 510,100 |
| 2026/05/01 | 1,476 | 1,489 | 1,456 | 1,462 | 177,400 |
| 2026/04/30 | 1,473 | 1,495 | 1,473 | 1,476 | 215,700 |
| 2026/04/28 | 1,568 | 1,575 | 1,491 | 1,537 | 610,800 |
| 2026/04/27 | 1,688 | 1,688 | 1,661 | 1,686 | 431,300 |
| 2026/04/24 | 1,621 | 1,659 | 1,619 | 1,659 | 182,400 |
| 2026/04/23 | 1,626 | 1,634 | 1,619 | 1,620 | 116,100 |
| 2026/04/22 | 1,660 | 1,660 | 1,630 | 1,635 | 116,400 |
| 2026/04/21 | 1,684 | 1,686 | 1,655 | 1,655 | 158,000 |
| 2026/04/20 | 1,672 | 1,680 | 1,667 | 1,674 | 131,300 |
| 2026/04/17 | 1,664 | 1,673 | 1,658 | 1,660 | 101,300 |
| 2026/04/16 | 1,693 | 1,697 | 1,666 | 1,667 | 143,000 |
| 2026/04/15 | 1,676 | 1,713 | 1,674 | 1,678 | 136,900 |
| 2026/04/14 | 1,700 | 1,705 | 1,670 | 1,676 | 125,600 |
| 2026/04/13 | 1,680 | 1,712 | 1,666 | 1,675 | 191,100 |
| 2026/04/10 | 1,771 | 1,776 | 1,678 | 1,681 | 269,500 |
| 2026/04/09 | 1,806 | 1,806 | 1,749 | 1,755 | 303,900 |
| 2026/04/08 | 1,838 | 1,843 | 1,803 | 1,806 | 219,800 |
| 2026/04/07 | 1,825 | 1,848 | 1,798 | 1,818 | 218,900 |
| 2026/04/06 | 1,724 | 1,819 | 1,724 | 1,807 | 321,700 |
| 2026/04/03 | 1,720 | 1,770 | 1,688 | 1,716 | 296,900 |
| 2026/03/27 | 1,605 | 1,636 | 1,602 | 1,627 | 214,700 |
| 2026/03/26 | 1,605 | 1,634 | 1,589 | 1,625 | 219,500 |
| 2026/03/25 | 1,573 | 1,588 | 1,556 | 1,586 | 309,100 |
| 2026/03/24 | 1,516 | 1,578 | 1,511 | 1,564 | 433,300 |
| 2026/03/23 | 1,500 | 1,514 | 1,467 | 1,473 | 369,900 |
| 2026/03/19 | 1,488 | 1,549 | 1,487 | 1,528 | 359,400 |
| 2026/03/18 | 1,433 | 1,514 | 1,432 | 1,512 | 470,200 |
| 2026/03/17 | 1,419 | 1,426 | 1,401 | 1,403 | 192,400 |
| 2026/03/16 | 1,421 | 1,426 | 1,401 | 1,408 | 164,800 |
| 2026/03/13 | 1,420 | 1,435 | 1,405 | 1,405 | 348,200 |
| 2026/03/12 | 1,465 | 1,465 | 1,408 | 1,420 | 256,900 |
| 2026/03/11 | 1,496 | 1,510 | 1,470 | 1,470 | 146,300 |
| 2026/03/10 | 1,509 | 1,513 | 1,474 | 1,496 | 168,800 |
| 2026/03/09 | 1,510 | 1,516 | 1,480 | 1,503 | 242,700 |
| 2026/03/06 | 1,514 | 1,543 | 1,507 | 1,539 | 181,900 |
| 2026/03/05 | 1,520 | 1,530 | 1,494 | 1,514 | 226,600 |
| 2026/03/04 | 1,490 | 1,501 | 1,450 | 1,474 | 264,100 |
| 2026/03/03 | 1,550 | 1,550 | 1,501 | 1,501 | 194,500 |
| 2026/03/02 | 1,537 | 1,567 | 1,527 | 1,555 | 272,000 |
| 2026/02/27 | 1,525 | 1,559 | 1,515 | 1,557 | 236,100 |
| 2026/02/26 | 1,502 | 1,540 | 1,498 | 1,510 | 300,300 |
| 2026/02/25 | 1,455 | 1,498 | 1,446 | 1,489 | 223,400 |
| 2026/02/24 | 1,420 | 1,465 | 1,415 | 1,462 | 227,300 |
| 2026/02/20 | 1,432 | 1,434 | 1,410 | 1,416 | 139,000 |
| 2026/02/19 | 1,448 | 1,450 | 1,423 | 1,439 | 135,400 |
| 2026/02/18 | 1,419 | 1,455 | 1,419 | 1,443 | 191,100 |
| 2026/02/17 | 1,410 | 1,431 | 1,405 | 1,408 | 171,900 |
| 2026/02/16 | 1,402 | 1,405 | 1,386 | 1,398 | 117,100 |
| 2026/02/13 | 1,418 | 1,428 | 1,390 | 1,390 | 161,100 |
| 2026/02/12 | 1,437 | 1,445 | 1,412 | 1,417 | 200,200 |
| 2026/02/10 | 1,430 | 1,437 | 1,407 | 1,435 | 164,600 |
| 2026/02/09 | 1,385 | 1,420 | 1,377 | 1,419 | 235,800 |
| 2026/02/06 | 1,379 | 1,386 | 1,354 | 1,380 | 194,400 |
| 2026/02/05 | 1,358 | 1,384 | 1,352 | 1,372 | 207,600 |
| 2026/02/04 | 1,325 | 1,358 | 1,312 | 1,345 | 250,200 |
| 2026/02/03 | 1,309 | 1,325 | 1,301 | 1,325 | 178,900 |
| 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 |