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 |
|---|---|---|---|---|---|
| 2024/07/26 | 841 | 863 | 840 | 858 | 190,300 |
| 2024/07/25 | 849 | 855 | 823 | 835 | 401,600 |
| 2024/07/24 | 869 | 873 | 854 | 860 | 209,300 |
| 2024/07/23 | 872 | 884 | 864 | 870 | 219,000 |
| 2024/07/22 | 876 | 882 | 855 | 872 | 170,500 |
| 2024/07/19 | 872 | 878 | 860 | 868 | 173,100 |
| 2024/07/18 | 870 | 886 | 870 | 873 | 235,500 |
| 2024/07/17 | 858 | 879 | 858 | 875 | 294,300 |
| 2024/07/16 | 846 | 857 | 842 | 849 | 206,600 |
| 2024/07/12 | 832 | 851 | 832 | 845 | 269,300 |
| 2024/07/11 | 812 | 838 | 810 | 838 | 259,600 |
| 2024/07/10 | 811 | 819 | 801 | 809 | 258,700 |
| 2024/07/09 | 820 | 825 | 806 | 810 | 296,800 |
| 2024/07/08 | 835 | 850 | 823 | 829 | 399,200 |
| 2024/07/05 | 821 | 838 | 820 | 820 | 246,700 |
| 2024/07/04 | 830 | 833 | 818 | 824 | 179,400 |
| 2024/07/03 | 810 | 832 | 810 | 821 | 232,500 |
| 2024/07/02 | 812 | 817 | 804 | 810 | 222,600 |
| 2024/07/01 | 823 | 833 | 809 | 812 | 336,300 |
| 2024/06/28 | 818 | 825 | 815 | 818 | 197,200 |
| 2024/06/27 | 792 | 822 | 788 | 819 | 255,300 |
| 2024/06/26 | 796 | 801 | 780 | 793 | 272,000 |
| 2024/06/25 | 787 | 792 | 781 | 791 | 212,400 |
| 2024/06/24 | 774 | 789 | 766 | 782 | 191,300 |
| 2024/06/21 | 766 | 776 | 763 | 771 | 234,400 |
| 2024/06/20 | 777 | 782 | 762 | 770 | 197,300 |
| 2024/06/19 | 754 | 777 | 753 | 777 | 315,200 |
| 2024/06/18 | 751 | 760 | 747 | 750 | 214,700 |
| 2024/06/17 | 745 | 761 | 734 | 759 | 353,500 |
| 2024/06/14 | 724 | 762 | 723 | 750 | 1,085,100 |
| 2024/06/13 | 706 | 713 | 690 | 690 | 264,800 |
| 2024/06/12 | 710 | 718 | 701 | 701 | 168,900 |
| 2024/06/11 | 710 | 715 | 706 | 711 | 134,200 |
| 2024/06/10 | 697 | 717 | 697 | 710 | 276,300 |
| 2024/06/07 | 683 | 693 | 681 | 692 | 151,000 |
| 2024/06/06 | 701 | 701 | 677 | 680 | 178,500 |
| 2024/06/05 | 696 | 704 | 689 | 691 | 376,000 |
| 2024/06/04 | 680 | 705 | 678 | 700 | 352,400 |
| 2024/06/03 | 683 | 684 | 672 | 678 | 313,800 |
| 2024/05/31 | 654 | 678 | 651 | 678 | 356,500 |
| 2024/05/30 | 639 | 654 | 632 | 648 | 416,200 |
| 2024/05/29 | 656 | 663 | 639 | 647 | 680,900 |
| 2024/05/28 | 640 | 651 | 636 | 646 | 621,900 |
| 2024/05/27 | 671 | 671 | 638 | 646 | 1,441,400 |
| 2024/05/24 | 700 | 704 | 671 | 678 | 1,697,100 |
| 2024/05/23 | 803 | 809 | 791 | 791 | 109,600 |
| 2024/05/22 | 822 | 822 | 800 | 800 | 169,100 |
| 2024/05/21 | 825 | 834 | 822 | 822 | 111,900 |
| 2024/05/20 | 809 | 830 | 809 | 828 | 140,800 |
| 2024/05/17 | 804 | 822 | 802 | 811 | 172,500 |
| 2024/05/16 | 818 | 823 | 806 | 810 | 122,500 |
| 2024/05/15 | 821 | 826 | 811 | 811 | 92,600 |
| 2024/05/14 | 830 | 834 | 810 | 815 | 159,900 |
| 2024/05/13 | 827 | 843 | 826 | 836 | 165,800 |
| 2024/05/10 | 831 | 839 | 825 | 832 | 127,200 |
| 2024/05/09 | 823 | 836 | 818 | 826 | 162,300 |
| 2024/05/08 | 807 | 824 | 805 | 820 | 188,700 |
| 2024/05/07 | 800 | 810 | 793 | 810 | 188,700 |
| 2024/05/02 | 801 | 805 | 790 | 793 | 206,600 |
| 2024/05/01 | 824 | 825 | 792 | 801 | 358,500 |
| 2024/04/30 | 832 | 839 | 813 | 835 | 234,300 |
| 2024/04/26 | 811 | 837 | 806 | 832 | 316,800 |
| 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 |