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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,128 | 1,155 | 1,120 | 1,150 | 129,300 |
| 2021/12/29 | 1,085 | 1,129 | 1,085 | 1,129 | 133,900 |
| 2021/12/28 | 1,064 | 1,088 | 1,064 | 1,083 | 136,200 |
| 2021/12/27 | 1,063 | 1,070 | 1,045 | 1,060 | 149,700 |
| 2021/12/24 | 1,056 | 1,062 | 1,048 | 1,060 | 84,800 |
| 2021/12/23 | 1,063 | 1,063 | 1,046 | 1,049 | 80,000 |
| 2021/12/22 | 1,050 | 1,064 | 1,048 | 1,052 | 61,600 |
| 2021/12/21 | 1,040 | 1,047 | 1,022 | 1,045 | 103,000 |
| 2021/12/20 | 1,042 | 1,051 | 1,016 | 1,022 | 213,100 |
| 2021/12/17 | 1,081 | 1,081 | 1,041 | 1,042 | 271,500 |
| 2021/12/16 | 1,100 | 1,116 | 1,081 | 1,083 | 130,500 |
| 2021/12/15 | 1,067 | 1,109 | 1,061 | 1,098 | 151,700 |
| 2021/12/14 | 1,081 | 1,087 | 1,053 | 1,068 | 253,700 |
| 2021/12/13 | 1,125 | 1,130 | 1,070 | 1,094 | 395,600 |
| 2021/12/10 | 1,274 | 1,274 | 1,123 | 1,126 | 808,900 |
| 2021/12/09 | 1,320 | 1,324 | 1,293 | 1,304 | 169,100 |
| 2021/12/08 | 1,297 | 1,307 | 1,272 | 1,307 | 83,100 |
| 2021/12/07 | 1,242 | 1,296 | 1,242 | 1,296 | 88,800 |
| 2021/12/06 | 1,251 | 1,251 | 1,225 | 1,231 | 87,800 |
| 2021/12/03 | 1,201 | 1,260 | 1,201 | 1,260 | 119,100 |
| 2021/12/02 | 1,223 | 1,223 | 1,193 | 1,193 | 139,200 |
| 2021/12/01 | 1,199 | 1,239 | 1,160 | 1,232 | 144,700 |
| 2021/11/30 | 1,237 | 1,269 | 1,208 | 1,209 | 94,400 |
| 2021/11/29 | 1,300 | 1,301 | 1,217 | 1,220 | 240,500 |
| 2021/11/26 | 1,325 | 1,328 | 1,306 | 1,322 | 84,700 |
| 2021/11/25 | 1,376 | 1,382 | 1,339 | 1,339 | 85,000 |
| 2021/11/24 | 1,370 | 1,380 | 1,354 | 1,363 | 78,100 |
| 2021/11/22 | 1,352 | 1,390 | 1,345 | 1,385 | 99,800 |
| 2021/11/19 | 1,341 | 1,375 | 1,327 | 1,370 | 138,500 |
| 2021/11/18 | 1,328 | 1,345 | 1,310 | 1,341 | 77,200 |
| 2021/11/17 | 1,331 | 1,339 | 1,321 | 1,326 | 77,000 |
| 2021/11/16 | 1,320 | 1,331 | 1,316 | 1,325 | 47,800 |
| 2021/11/15 | 1,296 | 1,320 | 1,296 | 1,318 | 79,200 |
| 2021/11/12 | 1,306 | 1,332 | 1,298 | 1,300 | 77,300 |
| 2021/11/11 | 1,302 | 1,316 | 1,291 | 1,300 | 62,400 |
| 2021/11/10 | 1,312 | 1,326 | 1,284 | 1,303 | 132,500 |
| 2021/11/09 | 1,340 | 1,354 | 1,318 | 1,318 | 61,800 |
| 2021/11/08 | 1,327 | 1,339 | 1,310 | 1,335 | 65,100 |
| 2021/11/05 | 1,316 | 1,327 | 1,307 | 1,327 | 81,600 |
| 2021/11/04 | 1,339 | 1,339 | 1,306 | 1,329 | 125,800 |
| 2021/11/02 | 1,345 | 1,345 | 1,316 | 1,326 | 110,700 |
| 2021/11/01 | 1,365 | 1,368 | 1,321 | 1,345 | 142,500 |
| 2021/10/29 | 1,325 | 1,366 | 1,323 | 1,362 | 201,600 |
| 2021/10/28 | 1,312 | 1,344 | 1,302 | 1,313 | 552,200 |
| 2021/10/27 | 1,383 | 1,399 | 1,364 | 1,373 | 647,600 |
| 2021/10/26 | 1,417 | 1,421 | 1,374 | 1,380 | 248,100 |
| 2021/10/25 | 1,400 | 1,418 | 1,394 | 1,401 | 158,200 |
| 2021/10/22 | 1,452 | 1,452 | 1,409 | 1,412 | 228,300 |
| 2021/10/21 | 1,442 | 1,482 | 1,435 | 1,454 | 304,000 |
| 2021/10/20 | 1,430 | 1,442 | 1,425 | 1,435 | 102,200 |
| 2021/10/19 | 1,414 | 1,429 | 1,414 | 1,423 | 131,200 |
| 2021/10/18 | 1,416 | 1,431 | 1,408 | 1,414 | 138,900 |
| 2021/10/15 | 1,399 | 1,418 | 1,396 | 1,411 | 154,200 |
| 2021/10/14 | 1,385 | 1,393 | 1,367 | 1,390 | 91,100 |
| 2021/10/13 | 1,395 | 1,400 | 1,378 | 1,385 | 92,800 |
| 2021/10/12 | 1,405 | 1,414 | 1,393 | 1,394 | 111,300 |
| 2021/10/11 | 1,398 | 1,406 | 1,388 | 1,403 | 72,400 |
| 2021/10/08 | 1,415 | 1,415 | 1,391 | 1,396 | 134,000 |
| 2021/10/07 | 1,381 | 1,419 | 1,379 | 1,395 | 150,800 |
| 2021/10/06 | 1,417 | 1,417 | 1,350 | 1,367 | 178,000 |
| 2021/10/05 | 1,408 | 1,415 | 1,369 | 1,396 | 152,300 |
| 2021/10/04 | 1,453 | 1,459 | 1,419 | 1,422 | 165,900 |
| 2021/10/01 | 1,430 | 1,455 | 1,416 | 1,425 | 146,100 |
| 2021/09/30 | 1,427 | 1,455 | 1,418 | 1,448 | 181,200 |
| 2021/09/29 | 1,370 | 1,420 | 1,366 | 1,417 | 131,500 |
| 2021/09/28 | 1,371 | 1,402 | 1,362 | 1,400 | 174,500 |
| 2021/09/27 | 1,361 | 1,377 | 1,348 | 1,356 | 84,400 |
| 2021/09/24 | 1,360 | 1,376 | 1,351 | 1,359 | 119,500 |
| 2021/09/22 | 1,345 | 1,357 | 1,330 | 1,336 | 87,900 |
| 2021/09/21 | 1,315 | 1,356 | 1,308 | 1,348 | 152,800 |
| 2021/09/17 | 1,321 | 1,363 | 1,321 | 1,361 | 175,700 |
| 2021/09/16 | 1,345 | 1,356 | 1,305 | 1,317 | 244,800 |
| 2021/09/15 | 1,354 | 1,369 | 1,341 | 1,341 | 160,200 |
| 2021/09/14 | 1,366 | 1,378 | 1,351 | 1,367 | 172,400 |
| 2021/09/13 | 1,404 | 1,407 | 1,358 | 1,366 | 247,500 |
| 2021/09/10 | 1,400 | 1,443 | 1,377 | 1,410 | 386,300 |
| 2021/09/09 | 1,489 | 1,508 | 1,479 | 1,493 | 129,100 |
| 2021/09/08 | 1,480 | 1,497 | 1,480 | 1,489 | 75,800 |
| 2021/09/07 | 1,468 | 1,512 | 1,461 | 1,493 | 176,000 |
| 2021/09/06 | 1,450 | 1,463 | 1,443 | 1,453 | 82,500 |
| 2021/09/03 | 1,437 | 1,455 | 1,416 | 1,430 | 74,200 |
| 2021/09/02 | 1,453 | 1,466 | 1,438 | 1,450 | 59,700 |
| 2021/09/01 | 1,445 | 1,468 | 1,437 | 1,451 | 75,800 |
| 2021/08/31 | 1,426 | 1,456 | 1,418 | 1,449 | 63,800 |
| 2021/08/30 | 1,400 | 1,434 | 1,400 | 1,426 | 58,400 |
| 2021/08/27 | 1,378 | 1,399 | 1,374 | 1,399 | 35,600 |
| 2021/08/26 | 1,365 | 1,386 | 1,365 | 1,383 | 30,500 |
| 2021/08/25 | 1,353 | 1,374 | 1,353 | 1,363 | 38,600 |
| 2021/08/24 | 1,348 | 1,374 | 1,347 | 1,353 | 33,100 |
| 2021/08/23 | 1,323 | 1,355 | 1,323 | 1,345 | 39,100 |
| 2021/08/20 | 1,305 | 1,339 | 1,292 | 1,300 | 105,800 |
| 2021/08/19 | 1,363 | 1,363 | 1,320 | 1,321 | 90,200 |
| 2021/08/18 | 1,359 | 1,390 | 1,356 | 1,370 | 55,600 |
| 2021/08/17 | 1,409 | 1,409 | 1,344 | 1,350 | 133,900 |
| 2021/08/16 | 1,439 | 1,439 | 1,398 | 1,417 | 81,100 |
| 2021/08/13 | 1,440 | 1,445 | 1,425 | 1,442 | 51,500 |
| 2021/08/12 | 1,450 | 1,463 | 1,435 | 1,440 | 34,100 |
| 2021/08/11 | 1,445 | 1,465 | 1,435 | 1,453 | 40,700 |
| 2021/08/10 | 1,412 | 1,442 | 1,406 | 1,432 | 40,900 |
| 2021/08/06 | 1,419 | 1,420 | 1,402 | 1,403 | 41,600 |
| 2021/08/05 | 1,430 | 1,450 | 1,417 | 1,419 | 48,000 |
| 2021/08/04 | 1,475 | 1,475 | 1,429 | 1,430 | 53,900 |
| 2021/08/03 | 1,500 | 1,500 | 1,454 | 1,461 | 70,100 |
| 2021/08/02 | 1,494 | 1,518 | 1,465 | 1,509 | 111,800 |
| 2021/07/30 | 1,467 | 1,488 | 1,449 | 1,485 | 65,000 |
| 2021/07/29 | 1,450 | 1,489 | 1,430 | 1,479 | 190,700 |
| 2021/07/28 | 1,442 | 1,457 | 1,426 | 1,437 | 51,400 |
| 2021/07/27 | 1,422 | 1,450 | 1,422 | 1,438 | 81,400 |
| 2021/07/26 | 1,438 | 1,438 | 1,411 | 1,420 | 49,300 |
| 2021/07/21 | 1,448 | 1,448 | 1,399 | 1,400 | 69,700 |
| 2021/07/20 | 1,452 | 1,452 | 1,412 | 1,422 | 71,200 |
| 2021/07/19 | 1,486 | 1,492 | 1,436 | 1,455 | 84,900 |
| 2021/07/16 | 1,452 | 1,506 | 1,441 | 1,495 | 81,600 |
| 2021/07/15 | 1,495 | 1,505 | 1,459 | 1,459 | 65,500 |
| 2021/07/14 | 1,526 | 1,526 | 1,488 | 1,508 | 82,700 |
| 2021/07/13 | 1,465 | 1,534 | 1,465 | 1,527 | 248,100 |
| 2021/07/12 | 1,420 | 1,464 | 1,412 | 1,458 | 157,000 |
| 2021/07/09 | 1,370 | 1,399 | 1,361 | 1,390 | 113,700 |
| 2021/07/08 | 1,426 | 1,429 | 1,381 | 1,381 | 91,100 |
| 2021/07/07 | 1,429 | 1,429 | 1,409 | 1,425 | 59,000 |
| 2021/07/06 | 1,410 | 1,435 | 1,403 | 1,435 | 58,900 |
| 2021/07/05 | 1,422 | 1,429 | 1,406 | 1,412 | 53,800 |
| 2021/07/02 | 1,392 | 1,432 | 1,392 | 1,425 | 83,900 |
| 2021/07/01 | 1,396 | 1,419 | 1,393 | 1,403 | 81,400 |
| 2021/06/30 | 1,374 | 1,407 | 1,374 | 1,393 | 105,300 |
| 2021/06/29 | 1,360 | 1,371 | 1,341 | 1,363 | 75,200 |
| 2021/06/28 | 1,362 | 1,378 | 1,347 | 1,356 | 83,100 |
| 2021/06/25 | 1,350 | 1,361 | 1,340 | 1,352 | 66,600 |
| 2021/06/24 | 1,366 | 1,367 | 1,335 | 1,345 | 93,600 |
| 2021/06/23 | 1,385 | 1,398 | 1,360 | 1,365 | 102,100 |
| 2021/06/22 | 1,410 | 1,412 | 1,384 | 1,388 | 86,900 |
| 2021/06/21 | 1,415 | 1,420 | 1,380 | 1,391 | 129,900 |
| 2021/06/18 | 1,480 | 1,485 | 1,435 | 1,440 | 95,300 |
| 2021/06/17 | 1,448 | 1,488 | 1,447 | 1,480 | 85,000 |
| 2021/06/16 | 1,439 | 1,477 | 1,438 | 1,459 | 102,300 |
| 2021/06/15 | 1,439 | 1,444 | 1,421 | 1,440 | 61,400 |
| 2021/06/14 | 1,456 | 1,470 | 1,431 | 1,436 | 85,200 |
| 2021/06/11 | 1,401 | 1,463 | 1,400 | 1,453 | 209,700 |
| 2021/06/10 | 1,448 | 1,458 | 1,358 | 1,399 | 397,100 |
| 2021/06/09 | 1,430 | 1,468 | 1,422 | 1,448 | 167,500 |
| 2021/06/08 | 1,413 | 1,442 | 1,404 | 1,440 | 79,600 |
| 2021/06/07 | 1,434 | 1,435 | 1,409 | 1,412 | 65,100 |
| 2021/06/04 | 1,411 | 1,434 | 1,396 | 1,412 | 76,500 |
| 2021/06/03 | 1,413 | 1,431 | 1,401 | 1,412 | 59,400 |
| 2021/06/02 | 1,393 | 1,418 | 1,373 | 1,408 | 88,400 |
| 2021/06/01 | 1,371 | 1,391 | 1,351 | 1,383 | 87,300 |
| 2021/05/31 | 1,421 | 1,428 | 1,356 | 1,359 | 135,500 |
| 2021/05/28 | 1,450 | 1,450 | 1,428 | 1,431 | 55,400 |
| 2021/05/27 | 1,447 | 1,456 | 1,422 | 1,444 | 63,900 |
| 2021/05/26 | 1,422 | 1,456 | 1,416 | 1,447 | 80,200 |
| 2021/05/25 | 1,419 | 1,434 | 1,398 | 1,434 | 45,500 |
| 2021/05/24 | 1,411 | 1,419 | 1,396 | 1,415 | 62,400 |
| 2021/05/21 | 1,415 | 1,424 | 1,393 | 1,413 | 93,600 |
| 2021/05/20 | 1,362 | 1,410 | 1,362 | 1,407 | 90,400 |
| 2021/05/19 | 1,363 | 1,388 | 1,347 | 1,368 | 124,300 |
| 2021/05/18 | 1,314 | 1,373 | 1,314 | 1,366 | 91,200 |
| 2021/05/17 | 1,340 | 1,351 | 1,300 | 1,308 | 77,400 |
| 2021/05/14 | 1,292 | 1,321 | 1,292 | 1,318 | 61,700 |
| 2021/05/13 | 1,315 | 1,327 | 1,281 | 1,283 | 229,300 |
| 2021/05/12 | 1,421 | 1,421 | 1,327 | 1,345 | 206,000 |
| 2021/05/11 | 1,451 | 1,451 | 1,404 | 1,413 | 129,400 |
| 2021/05/10 | 1,466 | 1,480 | 1,452 | 1,470 | 130,800 |
| 2021/05/07 | 1,439 | 1,466 | 1,411 | 1,461 | 147,500 |
| 2021/05/06 | 1,410 | 1,457 | 1,410 | 1,456 | 183,400 |
| 2021/04/30 | 1,408 | 1,421 | 1,387 | 1,395 | 101,100 |
| 2021/04/28 | 1,404 | 1,414 | 1,383 | 1,410 | 108,700 |
| 2021/04/27 | 1,424 | 1,425 | 1,398 | 1,404 | 125,800 |
| 2021/04/26 | 1,457 | 1,465 | 1,423 | 1,431 | 109,300 |
| 2021/04/23 | 1,472 | 1,498 | 1,442 | 1,454 | 163,500 |
| 2021/04/22 | 1,452 | 1,501 | 1,452 | 1,501 | 235,800 |
| 2021/04/21 | 1,398 | 1,453 | 1,389 | 1,452 | 262,700 |
| 2021/04/20 | 1,431 | 1,436 | 1,416 | 1,419 | 158,600 |
| 2021/04/19 | 1,504 | 1,504 | 1,439 | 1,442 | 271,800 |
| 2021/04/16 | 1,522 | 1,523 | 1,492 | 1,508 | 145,700 |
| 2021/04/15 | 1,516 | 1,532 | 1,501 | 1,522 | 158,300 |
| 2021/04/14 | 1,526 | 1,561 | 1,513 | 1,516 | 252,300 |
| 2021/04/13 | 1,496 | 1,575 | 1,492 | 1,521 | 484,700 |
| 2021/04/12 | 1,518 | 1,564 | 1,487 | 1,505 | 1,165,700 |
| 2021/04/09 | 1,402 | 1,412 | 1,376 | 1,390 | 103,900 |
| 2021/04/08 | 1,405 | 1,414 | 1,375 | 1,401 | 97,900 |
| 2021/04/07 | 1,428 | 1,431 | 1,405 | 1,418 | 95,700 |
| 2021/04/06 | 1,466 | 1,466 | 1,390 | 1,413 | 186,100 |
| 2021/04/05 | 1,442 | 1,473 | 1,438 | 1,459 | 131,200 |
| 2021/04/02 | 1,444 | 1,463 | 1,426 | 1,441 | 139,600 |
| 2021/04/01 | 1,425 | 1,449 | 1,401 | 1,444 | 145,000 |
| 2021/03/31 | 1,375 | 1,427 | 1,365 | 1,415 | 160,900 |
| 2021/03/30 | 1,365 | 1,373 | 1,347 | 1,368 | 91,800 |
| 2021/03/29 | 1,384 | 1,412 | 1,366 | 1,379 | 204,900 |
| 2021/03/26 | 1,327 | 1,380 | 1,316 | 1,373 | 206,300 |
| 2021/03/25 | 1,290 | 1,333 | 1,286 | 1,310 | 241,400 |
| 2021/03/24 | 1,314 | 1,334 | 1,268 | 1,286 | 413,700 |
| 2021/03/23 | 1,380 | 1,402 | 1,338 | 1,343 | 211,900 |
| 2021/03/22 | 1,446 | 1,458 | 1,378 | 1,380 | 343,500 |
| 2021/03/19 | 1,473 | 1,477 | 1,423 | 1,443 | 433,000 |
| 2021/03/18 | 1,513 | 1,550 | 1,484 | 1,497 | 287,900 |
| 2021/03/17 | 1,544 | 1,608 | 1,464 | 1,484 | 431,200 |
| 2021/03/16 | 1,402 | 1,571 | 1,402 | 1,560 | 552,600 |
| 2021/03/15 | 1,530 | 1,538 | 1,422 | 1,439 | 430,900 |
| 2021/03/12 | 1,514 | 1,523 | 1,489 | 1,522 | 134,800 |
| 2021/03/11 | 1,497 | 1,510 | 1,470 | 1,510 | 85,000 |
| 2021/03/10 | 1,509 | 1,521 | 1,471 | 1,497 | 93,200 |
| 2021/03/09 | 1,476 | 1,515 | 1,470 | 1,504 | 97,500 |
| 2021/03/08 | 1,502 | 1,544 | 1,461 | 1,475 | 156,400 |
| 2021/03/05 | 1,459 | 1,499 | 1,413 | 1,499 | 157,200 |
| 2021/03/04 | 1,492 | 1,521 | 1,456 | 1,483 | 146,200 |
| 2021/03/03 | 1,468 | 1,496 | 1,452 | 1,496 | 96,500 |
| 2021/03/02 | 1,478 | 1,519 | 1,442 | 1,469 | 192,100 |
| 2021/03/01 | 1,538 | 1,593 | 1,440 | 1,478 | 341,800 |
| 2021/02/26 | 1,476 | 1,520 | 1,432 | 1,517 | 264,300 |
| 2021/02/25 | 1,472 | 1,533 | 1,452 | 1,528 | 233,300 |
| 2021/02/24 | 1,481 | 1,509 | 1,422 | 1,474 | 486,200 |
| 2021/02/22 | 1,373 | 1,419 | 1,361 | 1,410 | 144,300 |
| 2021/02/19 | 1,390 | 1,390 | 1,311 | 1,350 | 206,100 |
| 2021/02/18 | 1,377 | 1,413 | 1,351 | 1,400 | 161,700 |
| 2021/02/17 | 1,378 | 1,386 | 1,362 | 1,374 | 60,100 |
| 2021/02/16 | 1,344 | 1,386 | 1,344 | 1,374 | 184,900 |
| 2021/02/15 | 1,339 | 1,355 | 1,320 | 1,333 | 97,700 |
| 2021/02/12 | 1,337 | 1,343 | 1,318 | 1,337 | 53,000 |
| 2021/02/10 | 1,320 | 1,346 | 1,308 | 1,340 | 95,500 |
| 2021/02/09 | 1,327 | 1,328 | 1,303 | 1,320 | 70,700 |
| 2021/02/08 | 1,302 | 1,334 | 1,300 | 1,326 | 106,000 |
| 2021/02/05 | 1,319 | 1,323 | 1,291 | 1,301 | 70,800 |
| 2021/02/04 | 1,291 | 1,309 | 1,284 | 1,307 | 63,500 |
| 2021/02/03 | 1,264 | 1,295 | 1,260 | 1,290 | 63,000 |
| 2021/02/02 | 1,235 | 1,267 | 1,226 | 1,264 | 64,900 |
| 2021/02/01 | 1,225 | 1,242 | 1,221 | 1,226 | 80,100 |
| 2021/01/29 | 1,250 | 1,276 | 1,224 | 1,225 | 110,600 |
| 2021/01/28 | 1,260 | 1,260 | 1,235 | 1,254 | 184,900 |
| 2021/01/27 | 1,305 | 1,312 | 1,264 | 1,278 | 110,300 |
| 2021/01/26 | 1,318 | 1,319 | 1,290 | 1,307 | 95,900 |
| 2021/01/25 | 1,313 | 1,319 | 1,295 | 1,316 | 73,500 |
| 2021/01/22 | 1,297 | 1,313 | 1,280 | 1,305 | 103,100 |
| 2021/01/21 | 1,269 | 1,306 | 1,269 | 1,297 | 123,600 |
| 2021/01/20 | 1,252 | 1,279 | 1,245 | 1,279 | 96,400 |
| 2021/01/19 | 1,248 | 1,259 | 1,231 | 1,250 | 82,600 |
| 2021/01/18 | 1,215 | 1,245 | 1,204 | 1,243 | 84,300 |
| 2021/01/15 | 1,250 | 1,258 | 1,215 | 1,221 | 181,600 |
| 2021/01/14 | 1,274 | 1,292 | 1,247 | 1,252 | 199,600 |
| 2021/01/13 | 1,265 | 1,296 | 1,265 | 1,289 | 93,600 |
| 2021/01/12 | 1,314 | 1,314 | 1,263 | 1,263 | 117,900 |
| 2021/01/08 | 1,275 | 1,317 | 1,266 | 1,306 | 180,600 |
| 2021/01/07 | 1,284 | 1,298 | 1,261 | 1,263 | 130,200 |
| 2021/01/06 | 1,264 | 1,281 | 1,248 | 1,254 | 86,900 |
| 2021/01/05 | 1,257 | 1,274 | 1,230 | 1,272 | 95,800 |
| 2021/01/04 | 1,274 | 1,275 | 1,224 | 1,250 | 144,300 |