KabuInsight

グッドコムアセット

3475
プライム/不動産業/Good Com Asset Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,420.01,435.01,405.01,405.0-15.0-1.06%348,200
2026-03-121,465.01,465.01,408.01,420.0-50.0-3.40%256,900
2026-03-111,496.01,510.01,470.01,470.0-26.0-1.74%146,300
2026-03-101,509.01,513.01,474.01,496.0-7.0-0.47%168,800
2026-03-091,510.01,516.01,480.01,503.0-36.0-2.34%242,700
2026-03-061,514.01,543.01,507.01,539.0+25.0+1.65%181,900
2026-03-051,520.01,530.01,494.01,514.0+40.0+2.71%226,600
2026-03-041,490.01,500.01,450.01,474.0-27.0-1.80%264,100
2026-03-031,550.01,550.01,501.01,501.0-54.0-3.47%194,500
2026-03-021,537.01,567.01,527.01,555.0-2.0-0.13%272,000
2026-02-271,525.01,559.01,515.01,557.0+47.0+3.11%236,100
2026-02-261,502.01,540.01,498.01,510.0+21.0+1.41%300,300
2026-02-251,455.01,498.01,446.01,489.0+27.0+1.85%223,400
2026-02-241,420.01,465.01,415.01,462.0+46.0+3.25%227,300
2026-02-201,432.01,434.01,410.01,416.0-23.0-1.60%139,000
2026-02-191,448.01,450.01,423.01,439.0-4.0-0.28%135,400
2026-02-181,419.01,455.01,419.01,443.0+35.0+2.49%191,100
2026-02-171,410.01,431.01,405.01,408.0+10.0+0.72%171,900
2026-02-161,402.01,405.01,386.01,398.0+8.0+0.58%117,100
2026-02-131,418.01,428.01,390.01,390.0-27.0-1.91%161,100
2026-02-121,437.01,445.01,412.01,417.0-18.0-1.25%200,200
2026-02-101,430.01,437.01,407.01,435.0+16.0+1.13%164,600
2026-02-091,385.01,420.01,377.01,419.0+39.0+2.83%235,800
2026-02-061,379.01,386.01,354.01,380.0+8.0+0.58%194,400
2026-02-051,358.01,384.01,352.01,372.0+27.0+2.01%207,600
2026-02-041,325.01,358.01,312.01,345.0+20.0+1.51%250,200
2026-02-031,309.01,325.01,301.01,325.0+29.0+2.24%178,900
2026-02-021,316.01,333.01,288.01,296.0-15.0-1.14%305,900
2026-01-301,284.01,311.01,278.01,311.0+20.0+1.55%162,300
2026-01-291,282.01,294.01,264.01,291.0+5.0+0.39%146,200
2026-01-281,300.01,304.01,286.01,286.0-17.0-1.30%163,200
2026-01-271,271.01,303.01,266.01,303.0+27.0+2.12%167,600
2026-01-261,279.01,285.01,266.01,276.0-4.0-0.31%163,200
2026-01-231,288.01,307.01,276.01,280.0-5.0-0.39%162,200
2026-01-221,262.01,287.01,258.01,285.0+35.0+2.80%180,200
2026-01-211,235.01,263.01,230.01,250.00.00.00%219,200
2026-01-201,282.01,282.01,246.01,250.0-31.0-2.42%232,000
2026-01-191,271.01,292.01,247.01,281.0-16.0-1.23%375,500
2026-01-161,303.01,304.01,281.01,297.0-12.0-0.92%255,800
2026-01-151,315.01,316.01,293.01,309.0-4.0-0.30%210,100
2026-01-141,319.01,327.01,303.01,313.0+5.0+0.38%189,500
2026-01-131,332.01,332.01,294.01,308.0-16.0-1.21%373,200
2026-01-091,313.01,335.01,308.01,324.0+20.0+1.53%230,600
2026-01-081,314.01,324.01,295.01,304.0-14.0-1.06%210,900
2026-01-071,305.01,326.01,292.01,318.0+10.0+0.76%286,000
2026-01-061,261.01,318.01,261.01,308.0+58.0+4.64%340,000
2026-01-051,282.01,283.01,239.01,250.0-4.0-0.32%332,200
2025-12-301,269.01,282.01,254.01,254.0-22.0-1.72%238,500
2025-12-291,236.01,290.01,229.01,276.0+49.0+3.99%464,200
2025-12-261,223.01,233.01,213.01,227.0+4.0+0.33%224,000
2025-12-251,207.01,234.01,200.01,223.0+17.0+1.41%297,000
2025-12-241,200.01,236.01,196.01,206.0+6.0+0.50%324,200
2025-12-231,187.01,227.01,184.01,200.0+5.0+0.42%447,800
2025-12-221,245.01,257.01,189.01,195.0-44.0-3.55%736,500
2025-12-191,213.01,295.01,213.01,239.0+22.0+1.81%1,509,000
2025-12-181,267.01,271.01,210.01,217.0-41.0-3.26%493,900
2025-12-171,229.01,291.01,191.01,258.0+28.0+2.28%940,100
2025-12-161,208.01,303.01,181.01,230.0+112.0+10.02%3,000,100
2025-12-151,105.01,120.01,081.01,118.0+9.0+0.81%524,700
2025-12-121,130.01,140.01,108.01,109.0-28.0-2.46%431,200
2025-12-111,165.01,173.01,132.01,137.0-24.0-2.07%359,800
2025-12-101,149.01,179.01,138.01,161.0+42.0+3.75%887,100
2025-12-091,230.01,233.01,114.01,119.0-67.0-5.65%1,641,300
2025-12-081,182.01,193.01,176.01,186.0-1.0-0.08%200,300
2025-12-051,188.01,199.01,177.01,187.0-1.0-0.08%154,200
2025-12-041,195.01,195.01,175.01,188.0-4.0-0.34%239,100
2025-12-031,199.01,215.01,192.01,192.0-16.0-1.32%149,300
2025-12-021,200.01,228.01,199.01,208.0+3.0+0.25%211,700
2025-12-011,199.01,215.01,183.01,205.0+7.0+0.58%252,900
2025-11-281,210.01,211.01,193.01,198.0-16.0-1.32%243,500
2025-11-271,224.01,224.01,190.01,214.0-8.0-0.65%209,100
2025-11-261,217.01,225.01,181.01,222.0+5.0+0.41%334,000
2025-11-251,268.01,269.01,217.01,217.0-43.0-3.41%139,500
2025-11-211,211.01,261.01,207.01,260.0+19.0+1.53%172,700
2025-11-201,269.01,270.01,231.01,241.0-20.0-1.59%226,900
2025-11-191,267.01,283.01,254.01,261.0-7.0-0.55%169,700
2025-11-181,276.01,292.01,259.01,268.0-24.0-1.86%165,300
2025-11-171,320.01,325.01,278.01,292.0-34.0-2.56%199,900
2025-11-141,308.01,333.01,304.01,326.0+18.0+1.38%179,700
2025-11-131,315.01,317.01,297.01,308.0+2.0+0.15%119,400
2025-11-121,319.01,328.01,305.01,306.0+1.0+0.08%128,500
2025-11-111,315.01,330.01,296.01,305.0-12.0-0.91%171,200
2025-11-101,307.01,334.01,306.01,317.0+10.0+0.77%194,500
2025-11-071,283.01,311.01,281.01,307.0+29.0+2.27%284,100
2025-11-061,284.01,299.01,276.01,278.0+3.0+0.24%263,600
2025-11-051,312.01,329.01,273.01,275.0-23.0-1.77%296,900
2025-11-041,348.01,359.01,271.01,298.0-61.0-4.49%636,100
2025-10-311,374.01,393.01,349.01,359.0-40.0-2.86%415,700
2025-10-301,270.01,408.01,270.01,399.0-126.0-8.26%1,514,900
2025-10-291,535.01,539.01,518.01,525.0-9.0-0.59%515,600
2025-10-281,546.01,551.01,531.01,534.0-18.0-1.16%320,200
2025-10-271,560.01,570.01,546.01,552.0+25.0+1.64%315,700
2025-10-241,516.01,534.01,511.01,527.0+29.0+1.94%320,600
2025-10-231,503.01,507.01,497.01,498.0-3.0-0.20%214,700
2025-10-221,496.01,509.01,495.01,501.0+6.0+0.40%193,800
2025-10-211,500.01,501.01,495.01,495.0-6.0-0.40%141,300
2025-10-201,501.01,505.01,495.01,501.0-4.0-0.27%244,100
2025-10-171,505.01,514.01,501.01,505.0-2.0-0.13%158,600
2025-10-161,519.01,521.01,507.01,507.0-7.0-0.46%140,000
2025-10-151,510.01,522.01,508.01,514.0+5.0+0.33%135,400
2025-10-141,500.01,522.01,492.01,509.0-7.0-0.46%260,700
2025-10-101,513.01,524.01,510.01,516.0+1.0+0.07%133,800
2025-10-091,527.01,530.01,515.01,515.0-7.0-0.46%193,700
2025-10-081,519.01,540.01,519.01,522.0-4.0-0.26%183,400
2025-10-071,528.01,532.01,518.01,526.0+10.0+0.66%178,900
2025-10-061,540.01,540.01,503.01,516.0+1.0+0.07%283,400
2025-10-031,483.01,515.01,477.01,515.0+41.0+2.78%235,600
2025-10-021,513.01,526.01,455.01,474.0-32.0-2.12%333,100
2025-10-011,550.01,552.01,506.01,506.0-52.0-3.34%387,600
2025-09-301,599.01,599.01,552.01,558.0-41.0-2.56%445,600
2025-09-291,595.01,602.01,568.01,599.0+25.0+1.59%363,600
2025-09-261,539.01,578.01,537.01,574.0+46.0+3.01%271,200
2025-09-251,575.01,587.01,525.01,528.0-48.0-3.05%310,200
2025-09-241,607.01,609.01,564.01,576.0-16.0-1.01%288,000
2025-09-221,600.01,603.01,561.01,592.0+26.0+1.66%301,200
2025-09-191,559.01,570.01,528.01,566.0+27.0+1.75%387,700
2025-09-181,495.01,550.01,491.01,539.0+61.0+4.13%417,800
2025-09-171,470.01,495.01,452.01,478.0+1.0+0.07%395,300
2025-09-161,465.01,504.01,431.01,477.0-148.0-9.11%1,001,300
2025-09-121,601.01,645.01,598.01,625.0——309,700

直近120営業日分を表示