グッドコムアセット(3475) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/10/28 3,075.0 3,225.0 3,070.0 3,075.0 221,400
2020/10/27 3,100.0 3,170.0 2,963.0 3,135.0 218,300
2020/10/26 3,320.0 3,430.0 3,140.0 3,170.0 255,200
2020/10/23 3,530.0 3,650.0 3,150.0 3,305.0 545,700
2020/10/22 3,630.0 3,865.0 3,525.0 3,625.0 482,000
2020/10/21 3,900.0 4,200.0 3,570.0 3,670.0 810,700
2020/10/20 4,490.0 4,760.0 3,855.0 3,975.0 874,500
2020/10/19 4,260.0 4,595.0 4,260.0 4,500.0 472,900
2020/10/16 4,040.0 4,195.0 3,975.0 4,160.0 217,200
2020/10/15 3,880.0 4,275.0 3,860.0 4,140.0 408,500
2020/10/14 3,670.0 3,910.0 3,655.0 3,835.0 213,000
2020/10/13 3,680.0 3,735.0 3,640.0 3,685.0 126,500
2020/10/12 3,615.0 3,685.0 3,560.0 3,670.0 145,100
2020/10/09 3,615.0 3,765.0 3,480.0 3,615.0 365,000
2020/10/08 3,360.0 3,600.0 3,350.0 3,545.0 289,800
2020/10/07 3,225.0 3,370.0 3,175.0 3,340.0 217,200
2020/10/06 3,300.0 3,465.0 3,130.0 3,275.0 459,400
2020/10/05 2,938.0 3,490.0 2,900.0 3,400.0 760,400
2020/10/02 2,581.0 3,060.0 2,575.0 2,988.0 722,000
2020/10/01 2,623.0 2,623.0 2,623.0 2,623.0 -
2020/09/30 2,701.0 2,715.0 2,512.0 2,623.0 665,100
2020/09/29 2,683.0 2,807.0 2,637.0 2,791.0 197,200
2020/09/28 2,623.0 2,650.0 2,543.0 2,650.0 125,400
2020/09/25 2,475.0 2,573.0 2,461.0 2,573.0 219,400
2020/09/24 2,365.0 2,490.0 2,340.0 2,440.0 125,100
2020/09/23 2,355.0 2,425.0 2,325.0 2,399.0 89,800
2020/09/18 2,241.0 2,379.0 2,239.0 2,357.0 115,600
2020/09/17 2,266.0 2,266.0 2,211.0 2,262.0 69,600
2020/09/16 2,239.0 2,298.0 2,229.0 2,266.0 87,600
2020/09/15 2,090.0 2,217.0 2,080.0 2,217.0 109,400
2020/09/14 2,036.0 2,124.0 2,019.0 2,101.0 153,600
2020/09/11 2,063.0 2,072.0 1,986.0 2,028.0 221,200
2020/09/10 2,403.0 2,413.0 2,115.0 2,143.0 476,100
2020/09/09 2,142.0 2,203.0 2,114.0 2,203.0 153,900
2020/09/08 2,130.0 2,145.0 2,070.0 2,145.0 65,700
2020/09/07 2,001.0 2,122.0 2,001.0 2,105.0 104,400
2020/09/04 1,950.0 2,000.0 1,929.0 1,983.0 38,500
2020/09/03 1,949.0 1,992.0 1,949.0 1,952.0 39,200
2020/09/02 1,917.0 1,949.0 1,901.0 1,949.0 23,100
2020/09/01 1,925.0 1,925.0 1,882.0 1,915.0 24,900
2020/08/31 1,899.0 1,933.0 1,899.0 1,917.0 22,000
2020/08/28 1,882.0 1,938.0 1,850.0 1,873.0 65,800
2020/08/27 1,919.0 1,919.0 1,869.0 1,900.0 26,900
2020/08/26 1,922.0 1,929.0 1,877.0 1,920.0 27,400
2020/08/25 1,895.0 1,930.0 1,895.0 1,922.0 37,000
2020/08/24 1,895.0 1,895.0 1,869.0 1,876.0 29,500
2020/08/21 1,822.0 1,867.0 1,800.0 1,866.0 40,300
2020/08/20 1,826.0 1,828.0 1,767.0 1,797.0 29,800
2020/08/19 1,790.0 1,826.0 1,787.0 1,821.0 33,500
2020/08/18 1,765.0 1,793.0 1,753.0 1,779.0 25,200