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
2020/12/30 1,260 1,280 1,248 1,275 99,300
2020/12/29 1,280 1,316 1,267 1,274 191,400
2020/12/28 1,286 1,286 1,263 1,280 135,300
2020/12/25 1,297 1,320 1,287 1,296 130,700
2020/12/24 1,318 1,325 1,284 1,313 150,300
2020/12/23 1,250 1,315 1,233 1,306 274,800
2020/12/22 1,265 1,279 1,240 1,247 214,700
2020/12/21 1,246 1,280 1,231 1,280 198,100
2020/12/18 1,290 1,290 1,237 1,256 206,200
2020/12/17 1,306 1,306 1,266 1,284 217,900
2020/12/16 1,275 1,314 1,255 1,292 480,000
2020/12/15 1,357 1,360 1,246 1,250 1,063,800
2020/12/14 1,405 1,466 1,362 1,370 1,077,800
2020/12/11 1,566 1,661 1,566 1,585 454,100
2020/12/10 1,580 1,580 1,536 1,561 164,600
2020/12/09 1,624 1,653 1,553 1,583 217,200
2020/12/08 1,532 1,632 1,532 1,622 228,100
2020/12/07 1,625 1,630 1,511 1,542 321,800
2020/12/04 1,715 1,715 1,552 1,599 459,200
2020/12/03 1,721 1,728 1,660 1,713 314,800
2020/12/02 1,648 1,743 1,610 1,731 497,600
2020/12/01 1,638 1,655 1,539 1,621 441,100
2020/11/30 1,529 1,636 1,525 1,620 480,600
2020/11/27 1,448 1,496 1,434 1,496 198,500
2020/11/26 1,422 1,459 1,412 1,436 163,000
2020/11/25 1,501 1,512 1,412 1,425 278,400
2020/11/24 1,426 1,493 1,426 1,489 182,800
2020/11/20 1,455 1,473 1,390 1,426 151,300
2020/11/19 1,428 1,476 1,418 1,464 104,600
2020/11/18 1,411 1,458 1,411 1,433 99,900
2020/11/17 1,467 1,492 1,405 1,428 136,500
2020/11/16 1,461 1,509 1,441 1,476 136,100
2020/11/13 1,478 1,478 1,418 1,440 144,600
2020/11/12 1,509 1,532 1,476 1,488 193,800
2020/11/11 1,465 1,502 1,411 1,490 303,900
2020/11/10 1,541 1,564 1,443 1,489 420,300
2020/11/09 1,451 1,572 1,451 1,528 424,700
2020/11/06 1,410 1,478 1,399 1,437 235,000
2020/11/05 1,425 1,436 1,382 1,405 296,700
2020/11/04 1,355 1,473 1,345 1,455 401,600
2020/11/02 1,328 1,380 1,314 1,325 287,300
2020/10/30 1,500 1,500 1,317 1,328 418,500
2020/10/29 1,500 1,530 1,427 1,487 367,700
2020/10/29 1 -> 2.00 分割
2020/10/28 3,075 3,225 3,070 3,075 221,400
2020/10/27 3,100 3,170 2,963 3,135 218,300
2020/10/26 3,320 3,430 3,140 3,170 255,200
2020/10/23 3,530 3,650 3,150 3,305 545,700
2020/10/22 3,630 3,865 3,525 3,625 482,000
2020/10/21 3,900 4,200 3,570 3,670 810,700
2020/10/20 4,490 4,760 3,855 3,975 874,500
2020/10/19 4,260 4,595 4,260 4,500 472,900
2020/10/16 4,040 4,195 3,975 4,160 217,200
2020/10/15 3,880 4,275 3,860 4,140 408,500
2020/10/14 3,670 3,910 3,655 3,835 213,000
2020/10/13 3,680 3,735 3,640 3,685 126,500
2020/10/12 3,615 3,685 3,560 3,670 145,100
2020/10/09 3,615 3,765 3,480 3,615 365,000
2020/10/08 3,360 3,600 3,350 3,545 289,800
2020/10/07 3,225 3,370 3,175 3,340 217,200
2020/10/06 3,300 3,465 3,130 3,275 459,400
2020/10/05 2,938 3,490 2,900 3,400 760,400
2020/10/02 2,581 3,060 2,575 2,988 722,000
2020/09/30 2,701 2,715 2,512 2,623 665,100
2020/09/29 2,683 2,807 2,637 2,791 197,200
2020/09/28 2,623 2,650 2,543 2,650 125,400
2020/09/25 2,475 2,573 2,461 2,573 219,400
2020/09/24 2,365 2,490 2,340 2,440 125,100
2020/09/23 2,355 2,425 2,325 2,399 89,800
2020/09/18 2,241 2,379 2,239 2,357 115,600
2020/09/17 2,266 2,266 2,211 2,262 69,600
2020/09/16 2,239 2,298 2,229 2,266 87,600
2020/09/15 2,090 2,217 2,080 2,217 109,400
2020/09/14 2,036 2,124 2,019 2,101 153,600
2020/09/11 2,063 2,072 1,986 2,028 221,200
2020/09/10 2,403 2,413 2,115 2,143 476,100
2020/09/09 2,142 2,203 2,114 2,203 153,900
2020/09/08 2,130 2,145 2,070 2,145 65,700
2020/09/07 2,001 2,122 2,001 2,105 104,400
2020/09/04 1,950 2,000 1,929 1,983 38,500
2020/09/03 1,949 1,992 1,949 1,952 39,200
2020/09/02 1,917 1,949 1,901 1,949 23,100
2020/09/01 1,925 1,925 1,882 1,915 24,900
2020/08/31 1,899 1,933 1,899 1,917 22,000
2020/08/28 1,882 1,938 1,850 1,873 65,800
2020/08/27 1,919 1,919 1,869 1,900 26,900
2020/08/26 1,922 1,929 1,877 1,920 27,400
2020/08/25 1,895 1,930 1,895 1,922 37,000
2020/08/24 1,895 1,895 1,869 1,876 29,500
2020/08/21 1,822 1,867 1,800 1,866 40,300
2020/08/20 1,826 1,828 1,767 1,797 29,800
2020/08/19 1,790 1,826 1,787 1,821 33,500
2020/08/18 1,765 1,793 1,753 1,779 25,200
2020/08/17 1,735 1,741 1,713 1,741 15,100
2020/08/14 1,701 1,745 1,690 1,730 39,500
2020/08/13 1,700 1,705 1,672 1,691 17,000
2020/08/12 1,693 1,700 1,651 1,693 25,500
2020/08/11 1,657 1,700 1,642 1,700 36,200
2020/08/07 1,602 1,647 1,601 1,640 20,700
2020/08/06 1,600 1,615 1,596 1,602 17,800
2020/08/05 1,598 1,619 1,585 1,604 19,300
2020/08/04 1,591 1,609 1,566 1,609 19,900
2020/08/03 1,510 1,565 1,507 1,558 35,300
2020/07/31 1,556 1,556 1,488 1,502 32,200
2020/07/30 1,564 1,566 1,541 1,556 31,300
2020/07/29 1,603 1,604 1,552 1,558 45,400
2020/07/28 1,639 1,639 1,609 1,611 23,100
2020/07/27 1,656 1,656 1,626 1,630 25,600
2020/07/22 1,632 1,655 1,627 1,642 34,300
2020/07/21 1,631 1,643 1,621 1,632 28,000
2020/07/20 1,637 1,640 1,606 1,631 28,000
2020/07/17 1,630 1,633 1,616 1,620 29,000
2020/07/16 1,640 1,650 1,611 1,620 49,400
2020/07/15 1,599 1,631 1,588 1,626 41,100
2020/07/14 1,590 1,592 1,572 1,591 51,400
2020/07/13 1,529 1,582 1,528 1,581 53,600
2020/07/10 1,582 1,587 1,528 1,528 35,500
2020/07/09 1,570 1,570 1,526 1,557 45,800
2020/07/08 1,599 1,601 1,568 1,569 29,100
2020/07/07 1,615 1,629 1,563 1,595 44,800
2020/07/06 1,541 1,625 1,541 1,611 36,700
2020/07/03 1,597 1,609 1,517 1,539 74,800
2020/07/02 1,647 1,647 1,579 1,597 54,900
2020/07/01 1,696 1,696 1,637 1,643 35,400
2020/06/30 1,710 1,729 1,660 1,674 25,300
2020/06/29 1,695 1,695 1,669 1,684 31,500
2020/06/26 1,700 1,725 1,675 1,695 41,600
2020/06/25 1,739 1,739 1,674 1,674 53,200
2020/06/24 1,763 1,790 1,736 1,739 40,900
2020/06/23 1,775 1,811 1,743 1,763 56,600
2020/06/22 1,789 1,789 1,741 1,766 47,600
2020/06/19 1,775 1,800 1,763 1,800 51,100
2020/06/18 1,775 1,805 1,726 1,765 44,300
2020/06/17 1,785 1,798 1,749 1,779 43,900
2020/06/16 1,753 1,813 1,740 1,790 59,500
2020/06/15 1,809 1,820 1,714 1,714 51,500
2020/06/12 1,691 1,795 1,688 1,785 97,400
2020/06/11 1,860 1,880 1,793 1,802 66,900
2020/06/10 1,816 1,900 1,740 1,853 154,900
2020/06/09 1,804 1,887 1,804 1,856 125,500
2020/06/08 1,749 1,773 1,725 1,744 71,200
2020/06/05 1,695 1,723 1,653 1,716 39,200
2020/06/04 1,713 1,728 1,653 1,689 45,600
2020/06/03 1,701 1,756 1,690 1,713 42,200
2020/06/02 1,675 1,693 1,651 1,693 36,000
2020/06/01 1,649 1,671 1,634 1,660 30,300
2020/05/29 1,616 1,666 1,616 1,651 39,100
2020/05/28 1,660 1,666 1,613 1,646 34,200
2020/05/27 1,620 1,639 1,581 1,632 32,800
2020/05/26 1,649 1,662 1,610 1,635 31,500
2020/05/25 1,575 1,621 1,575 1,614 42,900
2020/05/22 1,551 1,570 1,547 1,563 20,000
2020/05/21 1,565 1,565 1,537 1,558 21,300
2020/05/20 1,523 1,560 1,523 1,555 29,100
2020/05/19 1,550 1,560 1,508 1,543 29,400
2020/05/18 1,499 1,544 1,490 1,535 25,000
2020/05/15 1,500 1,507 1,462 1,493 42,500
2020/05/14 1,528 1,580 1,489 1,489 46,300
2020/05/13 1,501 1,528 1,484 1,518 31,100
2020/05/12 1,539 1,542 1,498 1,509 35,500
2020/05/11 1,527 1,560 1,527 1,542 43,800
2020/05/08 1,512 1,530 1,474 1,519 72,700
2020/05/07 1,427 1,516 1,427 1,512 60,300
2020/05/01 1,496 1,503 1,423 1,457 115,300
2020/04/30 1,515 1,557 1,501 1,512 133,500
2020/04/28 1,505 1,543 1,464 1,496 294,800
2020/04/27 1,485 1,505 1,398 1,398 373,500
2020/04/24 1,463 1,496 1,450 1,484 115,800
2020/04/23 1,455 1,516 1,455 1,491 91,200
2020/04/22 1,479 1,482 1,412 1,439 138,900
2020/04/21 1,560 1,568 1,502 1,513 125,500
2020/04/20 1,570 1,591 1,554 1,577 86,500
2020/04/17 1,546 1,579 1,530 1,556 90,500
2020/04/16 1,496 1,555 1,490 1,544 74,800
2020/04/15 1,485 1,515 1,463 1,495 141,400
2020/04/14 1,461 1,488 1,408 1,482 107,000
2020/04/13 1,435 1,485 1,435 1,461 100,900
2020/04/10 1,421 1,448 1,397 1,443 97,700
2020/04/09 1,399 1,421 1,376 1,408 112,000
2020/04/08 1,301 1,417 1,293 1,397 126,800
2020/04/07 1,291 1,297 1,227 1,285 140,800
2020/04/06 1,218 1,271 1,211 1,256 99,900
2020/04/03 1,182 1,236 1,182 1,232 113,000
2020/04/02 1,137 1,248 1,133 1,200 126,700
2020/04/01 1,231 1,239 1,156 1,167 119,100
2020/03/31 1,273 1,273 1,223 1,247 78,500
2020/03/30 1,188 1,255 1,184 1,243 109,100
2020/03/27 1,217 1,229 1,155 1,200 88,700
2020/03/26 1,192 1,211 1,118 1,127 97,700
2020/03/25 1,214 1,220 1,151 1,215 126,200
2020/03/24 1,100 1,107 1,014 1,078 131,100
2020/03/23 892 990 891 988 119,200
2020/03/19 950 962 850 877 209,600
2020/03/18 1,030 1,048 955 958 170,800
2020/03/17 950 1,038 940 998 203,000
2020/03/16 1,036 1,050 978 981 165,600
2020/03/13 986 1,001 871 976 324,200
2020/03/12 1,142 1,200 1,095 1,103 198,800
2020/03/11 1,285 1,320 1,200 1,202 280,200
2020/03/10 1,254 1,398 1,222 1,375 146,800
2020/03/09 1,448 1,452 1,358 1,374 120,900
2020/03/06 1,551 1,574 1,493 1,495 83,600
2020/03/05 1,630 1,644 1,558 1,574 68,500
2020/03/04 1,560 1,635 1,560 1,612 55,600
2020/03/03 1,719 1,719 1,583 1,588 110,900
2020/03/02 1,507 1,647 1,503 1,615 114,900
2020/02/28 1,552 1,575 1,494 1,498 136,100
2020/02/27 1,743 1,743 1,605 1,628 180,800
2020/02/26 1,738 1,751 1,707 1,735 103,300
2020/02/25 1,800 1,815 1,754 1,769 69,700
2020/02/21 1,874 1,902 1,870 1,876 41,300
2020/02/20 1,970 1,990 1,894 1,907 42,400
2020/02/19 1,906 1,964 1,906 1,930 87,800
2020/02/18 1,958 1,972 1,880 1,896 85,200
2020/02/17 2,001 2,002 1,938 1,970 71,200
2020/02/14 2,085 2,085 2,010 2,028 43,000
2020/02/13 2,071 2,092 2,047 2,087 46,000
2020/02/12 2,100 2,105 2,032 2,061 65,100
2020/02/10 2,166 2,166 2,103 2,110 66,100
2020/02/07 2,228 2,236 2,169 2,186 53,100
2020/02/06 2,254 2,280 2,217 2,239 48,500
2020/02/05 2,334 2,334 2,230 2,260 46,900
2020/02/04 2,270 2,314 2,242 2,290 39,900
2020/02/03 2,201 2,283 2,201 2,268 40,800
2020/01/31 2,251 2,313 2,251 2,274 65,200
2020/01/30 2,350 2,350 2,210 2,249 134,700
2020/01/29 2,411 2,445 2,361 2,361 42,500
2020/01/28 2,446 2,488 2,351 2,411 104,500
2020/01/27 2,401 2,497 2,356 2,456 153,300
2020/01/24 2,295 2,457 2,292 2,453 159,900
2020/01/23 2,327 2,342 2,261 2,319 107,600
2020/01/22 2,230 2,387 2,229 2,365 235,300
2020/01/21 2,100 2,225 2,100 2,225 231,500
2020/01/20 2,065 2,092 2,033 2,085 85,200
2020/01/17 2,005 2,047 1,994 2,039 65,300
2020/01/16 2,005 2,005 1,981 1,990 26,700
2020/01/15 2,010 2,015 1,980 1,991 33,100
2020/01/14 1,982 2,012 1,982 2,000 38,900
2020/01/10 1,965 1,978 1,955 1,974 16,700
2020/01/09 1,962 1,994 1,952 1,960 35,000
2020/01/08 1,964 1,983 1,919 1,945 82,300
2020/01/07 1,921 1,984 1,921 1,977 124,200
2020/01/06 1,999 1,999 1,906 1,917 100,200

このページの先頭へ