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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 943 | 945 | 922 | 927 | 490,600 |
| 2024/10/03 | 940 | 949 | 931 | 943 | 485,900 |
| 2024/10/02 | 911 | 921 | 902 | 910 | 370,300 |
| 2024/10/01 | 900 | 923 | 898 | 915 | 467,200 |
| 2024/09/30 | 872 | 895 | 871 | 880 | 568,000 |
| 2024/09/27 | 876 | 904 | 862 | 899 | 626,700 |
| 2024/09/26 | 833 | 865 | 827 | 865 | 462,000 |
| 2024/09/25 | 832 | 832 | 807 | 824 | 382,500 |
| 2024/09/24 | 834 | 848 | 823 | 837 | 325,300 |
| 2024/09/20 | 799 | 837 | 787 | 828 | 548,200 |
| 2024/09/19 | 791 | 804 | 782 | 790 | 373,800 |
| 2024/09/18 | 795 | 796 | 775 | 785 | 462,200 |
| 2024/09/17 | 796 | 819 | 773 | 795 | 792,100 |
| 2024/09/13 | 849 | 849 | 739 | 786 | 2,042,300 |
| 2024/09/12 | 841 | 855 | 836 | 851 | 312,700 |
| 2024/09/11 | 840 | 849 | 819 | 826 | 178,700 |
| 2024/09/10 | 837 | 854 | 833 | 841 | 157,900 |
| 2024/09/09 | 818 | 839 | 817 | 833 | 177,500 |
| 2024/09/06 | 833 | 849 | 824 | 833 | 217,500 |
| 2024/09/05 | 816 | 846 | 813 | 833 | 205,200 |
| 2024/09/04 | 826 | 843 | 819 | 825 | 377,800 |
| 2024/09/03 | 837 | 850 | 832 | 841 | 157,100 |
| 2024/09/02 | 858 | 860 | 829 | 837 | 280,600 |
| 2024/08/30 | 848 | 855 | 843 | 851 | 131,700 |
| 2024/08/29 | 842 | 851 | 840 | 847 | 78,700 |
| 2024/08/28 | 851 | 851 | 837 | 848 | 99,900 |
| 2024/08/27 | 839 | 852 | 835 | 852 | 122,000 |
| 2024/08/26 | 820 | 845 | 820 | 840 | 196,800 |
| 2024/08/23 | 832 | 837 | 824 | 828 | 90,000 |
| 2024/08/22 | 823 | 834 | 817 | 826 | 171,200 |
| 2024/08/21 | 823 | 833 | 815 | 824 | 84,000 |
| 2024/08/20 | 832 | 842 | 828 | 834 | 127,800 |
| 2024/08/19 | 816 | 830 | 813 | 817 | 149,400 |
| 2024/08/16 | 807 | 823 | 797 | 820 | 219,800 |
| 2024/08/15 | 773 | 790 | 762 | 783 | 232,500 |
| 2024/08/14 | 760 | 779 | 752 | 773 | 159,200 |
| 2024/08/13 | 750 | 758 | 744 | 755 | 165,300 |
| 2024/08/09 | 747 | 754 | 729 | 743 | 194,400 |
| 2024/08/08 | 720 | 746 | 716 | 729 | 269,100 |
| 2024/08/07 | 678 | 739 | 672 | 720 | 426,700 |
| 2024/08/06 | 659 | 708 | 657 | 688 | 436,900 |
| 2024/08/05 | 684 | 692 | 608 | 619 | 574,200 |
| 2024/08/02 | 740 | 758 | 725 | 737 | 594,600 |
| 2024/08/01 | 865 | 867 | 782 | 785 | 784,400 |
| 2024/07/31 | 855 | 888 | 855 | 885 | 222,900 |
| 2024/07/30 | 871 | 876 | 855 | 861 | 421,600 |
| 2024/07/29 | 870 | 893 | 870 | 877 | 286,900 |
| 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 |