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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/08 | 968 | 1,065 | 968 | 1,055 | 1,399,300 |
| 2025/04/07 | 929 | 957 | 878 | 915 | 2,729,700 |
| 2025/04/04 | 933 | 933 | 933 | 933 | 814,400 |
| 2025/04/03 | 761 | 793 | 761 | 783 | 301,600 |
| 2025/04/02 | 822 | 822 | 803 | 806 | 180,300 |
| 2025/04/01 | 821 | 831 | 817 | 820 | 160,600 |
| 2025/03/31 | 815 | 818 | 799 | 815 | 230,900 |
| 2025/03/28 | 820 | 824 | 814 | 822 | 112,500 |
| 2025/03/27 | 812 | 826 | 811 | 822 | 193,100 |
| 2025/03/26 | 818 | 836 | 811 | 819 | 231,200 |
| 2025/03/25 | 805 | 815 | 801 | 810 | 149,300 |
| 2025/03/24 | 805 | 809 | 790 | 802 | 178,500 |
| 2025/03/21 | 800 | 800 | 793 | 797 | 149,600 |
| 2025/03/19 | 788 | 805 | 788 | 795 | 254,300 |
| 2025/03/18 | 789 | 790 | 781 | 782 | 163,600 |
| 2025/03/17 | 760 | 789 | 759 | 783 | 402,600 |
| 2025/03/14 | 789 | 795 | 784 | 788 | 249,600 |
| 2025/03/13 | 797 | 798 | 780 | 780 | 187,900 |
| 2025/03/12 | 787 | 794 | 785 | 790 | 120,300 |
| 2025/03/11 | 785 | 794 | 774 | 794 | 247,800 |
| 2025/03/10 | 805 | 807 | 794 | 796 | 176,200 |
| 2025/03/07 | 815 | 815 | 800 | 801 | 137,800 |
| 2025/03/06 | 833 | 835 | 816 | 816 | 99,500 |
| 2025/03/05 | 830 | 830 | 817 | 826 | 124,900 |
| 2025/03/04 | 829 | 833 | 819 | 825 | 109,400 |
| 2025/03/03 | 839 | 839 | 823 | 831 | 115,200 |
| 2025/02/28 | 830 | 832 | 811 | 822 | 294,300 |
| 2025/02/27 | 836 | 839 | 824 | 827 | 110,700 |
| 2025/02/26 | 836 | 840 | 827 | 837 | 136,300 |
| 2025/02/25 | 844 | 844 | 833 | 836 | 100,400 |
| 2025/02/21 | 855 | 861 | 840 | 844 | 174,000 |
| 2025/02/20 | 870 | 870 | 851 | 855 | 136,500 |
| 2025/02/19 | 856 | 875 | 856 | 874 | 174,500 |
| 2025/02/18 | 852 | 861 | 844 | 856 | 220,000 |
| 2025/02/17 | 863 | 868 | 851 | 852 | 158,100 |
| 2025/02/14 | 876 | 876 | 861 | 861 | 122,200 |
| 2025/02/13 | 881 | 882 | 872 | 872 | 108,200 |
| 2025/02/12 | 887 | 887 | 868 | 872 | 129,600 |
| 2025/02/10 | 898 | 900 | 870 | 876 | 149,400 |
| 2025/02/07 | 910 | 918 | 898 | 899 | 170,500 |
| 2025/02/06 | 921 | 926 | 911 | 912 | 137,800 |
| 2025/02/05 | 920 | 922 | 906 | 915 | 124,200 |
| 2025/02/04 | 925 | 926 | 903 | 916 | 188,800 |
| 2025/02/03 | 920 | 921 | 907 | 914 | 195,800 |
| 2025/01/31 | 931 | 935 | 917 | 930 | 144,900 |
| 2025/01/30 | 931 | 942 | 927 | 933 | 145,300 |
| 2025/01/29 | 930 | 943 | 930 | 935 | 133,800 |
| 2025/01/28 | 928 | 937 | 924 | 929 | 175,200 |
| 2025/01/27 | 918 | 934 | 911 | 930 | 266,300 |
| 2025/01/24 | 908 | 924 | 898 | 909 | 299,600 |
| 2025/01/23 | 886 | 911 | 881 | 911 | 293,000 |
| 2025/01/22 | 889 | 899 | 886 | 887 | 167,800 |
| 2025/01/21 | 883 | 891 | 873 | 880 | 235,800 |
| 2025/01/20 | 864 | 883 | 864 | 877 | 213,800 |
| 2025/01/17 | 858 | 868 | 850 | 859 | 159,900 |
| 2025/01/16 | 853 | 859 | 846 | 857 | 257,200 |
| 2025/01/15 | 850 | 860 | 842 | 857 | 182,200 |
| 2025/01/14 | 851 | 859 | 849 | 856 | 245,400 |
| 2025/01/10 | 836 | 856 | 836 | 850 | 203,600 |
| 2025/01/09 | 833 | 834 | 823 | 832 | 244,800 |
| 2025/01/08 | 851 | 851 | 835 | 835 | 198,800 |
| 2025/01/07 | 856 | 862 | 842 | 851 | 244,200 |
| 2025/01/06 | 872 | 872 | 846 | 846 | 284,500 |
| 2024/12/30 | 854 | 873 | 854 | 865 | 271,900 |
| 2024/12/27 | 862 | 863 | 850 | 856 | 230,600 |
| 2024/12/26 | 865 | 882 | 857 | 864 | 273,900 |
| 2024/12/25 | 850 | 865 | 846 | 857 | 443,700 |
| 2024/12/24 | 846 | 854 | 826 | 846 | 431,800 |
| 2024/12/23 | 842 | 877 | 840 | 859 | 552,000 |
| 2024/12/20 | 850 | 855 | 827 | 837 | 495,800 |
| 2024/12/19 | 838 | 858 | 838 | 849 | 364,700 |
| 2024/12/18 | 860 | 860 | 842 | 846 | 383,100 |
| 2024/12/17 | 851 | 863 | 839 | 855 | 577,100 |
| 2024/12/16 | 840 | 857 | 828 | 852 | 1,380,800 |
| 2024/12/13 | 913 | 917 | 793 | 806 | 2,625,900 |
| 2024/12/12 | 909 | 914 | 902 | 912 | 319,500 |
| 2024/12/11 | 892 | 905 | 892 | 904 | 150,500 |
| 2024/12/10 | 907 | 916 | 900 | 902 | 265,200 |
| 2024/12/09 | 903 | 917 | 893 | 900 | 294,400 |
| 2024/12/06 | 900 | 907 | 896 | 903 | 155,300 |
| 2024/12/05 | 891 | 913 | 889 | 901 | 445,400 |
| 2024/12/04 | 888 | 907 | 885 | 901 | 548,200 |
| 2024/12/03 | 879 | 890 | 874 | 885 | 617,500 |
| 2024/12/02 | 865 | 886 | 858 | 881 | 889,200 |
| 2024/11/29 | 822 | 875 | 812 | 859 | 2,431,400 |
| 2024/11/28 | 775 | 795 | 772 | 786 | 324,900 |
| 2024/11/27 | 814 | 819 | 782 | 790 | 613,100 |
| 2024/11/26 | 831 | 840 | 814 | 821 | 275,100 |
| 2024/11/25 | 844 | 850 | 831 | 831 | 228,600 |
| 2024/11/22 | 842 | 846 | 831 | 843 | 189,400 |
| 2024/11/21 | 855 | 864 | 843 | 847 | 183,200 |
| 2024/11/20 | 843 | 861 | 840 | 850 | 296,500 |
| 2024/11/19 | 811 | 855 | 811 | 845 | 486,500 |
| 2024/11/18 | 820 | 828 | 810 | 810 | 236,400 |
| 2024/11/15 | 821 | 841 | 816 | 832 | 312,500 |
| 2024/11/14 | 824 | 825 | 813 | 819 | 147,600 |
| 2024/11/13 | 821 | 826 | 812 | 823 | 277,700 |
| 2024/11/12 | 818 | 839 | 818 | 822 | 349,400 |
| 2024/11/11 | 825 | 832 | 818 | 821 | 248,300 |
| 2024/11/08 | 844 | 850 | 833 | 836 | 351,300 |
| 2024/11/07 | 827 | 842 | 817 | 833 | 581,900 |
| 2024/11/06 | 805 | 826 | 801 | 810 | 373,400 |
| 2024/11/05 | 825 | 825 | 792 | 807 | 386,600 |
| 2024/11/01 | 838 | 840 | 818 | 825 | 484,300 |
| 2024/10/31 | 818 | 841 | 818 | 835 | 578,900 |
| 2024/10/30 | 829 | 844 | 820 | 829 | 1,188,500 |
| 2024/10/29 | 901 | 912 | 899 | 908 | 958,100 |
| 2024/10/28 | 862 | 896 | 860 | 896 | 652,200 |
| 2024/10/25 | 861 | 865 | 854 | 858 | 296,500 |
| 2024/10/24 | 862 | 872 | 851 | 861 | 480,200 |
| 2024/10/23 | 831 | 860 | 830 | 857 | 615,200 |
| 2024/10/22 | 861 | 862 | 833 | 834 | 699,700 |
| 2024/10/21 | 841 | 860 | 839 | 852 | 482,500 |
| 2024/10/18 | 854 | 854 | 835 | 837 | 617,600 |
| 2024/10/17 | 869 | 886 | 855 | 855 | 677,900 |
| 2024/10/16 | 858 | 869 | 852 | 856 | 483,400 |
| 2024/10/15 | 877 | 878 | 858 | 862 | 438,200 |
| 2024/10/11 | 870 | 879 | 857 | 863 | 493,400 |
| 2024/10/10 | 899 | 899 | 871 | 872 | 610,400 |
| 2024/10/09 | 915 | 918 | 891 | 893 | 448,900 |
| 2024/10/08 | 907 | 925 | 907 | 912 | 355,100 |
| 2024/10/07 | 942 | 942 | 916 | 918 | 773,600 |