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

ファンドクリエーショングループ(3266)の株価時系列情報

ファンドクリエーショングループ(3266)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
2009/12/30 52 53 50 52 98,200
2009/12/29 52 54 51 51 43,400
2009/12/28 52 54 52 52 21,700
2009/12/25 55 55 51 51 43,300
2009/12/24 54 54 53 53 26,800
2009/12/22 53 55 53 54 72,000
2009/12/21 52 55 51 52 60,500
2009/12/18 52 52 51 51 19,800
2009/12/17 55 55 51 52 118,300
2009/12/16 53 58 52 54 96,800
2009/12/15 51 53 50 52 78,900
2009/12/14 51 53 49 51 107,200
2009/12/11 52 56 49 51 322,700
2009/12/10 58 61 58 59 30,600
2009/12/09 59 60 57 60 38,100
2009/12/08 64 64 58 59 116,900
2009/12/07 58 64 58 64 47,900
2009/12/04 57 58 55 58 42,800
2009/12/03 53 62 53 57 223,300
2009/12/02 52 54 51 53 30,800
2009/12/01 51 53 49 51 15,600
2009/11/30 49 55 49 51 92,100
2009/11/27 52 52 49 49 14,700
2009/11/26 53 53 50 52 24,300
2009/11/25 52 52 49 52 26,700
2009/11/24 54 54 49 51 20,700
2009/11/20 51 54 47 52 61,100
2009/11/19 55 56 52 54 28,200
2009/11/18 59 59 49 56 169,500
2009/11/17 59 80 57 57 832,300
2009/11/16 61 61 59 59 15,500
2009/11/13 61 62 60 62 12,200
2009/11/12 60 61 59 61 14,700
2009/11/11 65 65 60 62 35,600
2009/11/10 59 67 59 65 66,400
2009/11/09 66 66 59 60 33,900
2009/11/06 67 67 63 65 28,600
2009/11/05 69 69 66 66 14,500
2009/11/04 70 70 67 69 16,900
2009/11/02 67 70 65 70 23,600
2009/10/30 68 70 68 70 27,700
2009/10/29 70 71 69 69 46,800
2009/10/28 72 73 71 72 18,400
2009/10/27 72 73 71 73 9,300
2009/10/26 70 75 70 72 21,400
2009/10/23 75 75 72 75 56,100
2009/10/22 73 74 71 74 10,200
2009/10/21 74 75 72 72 22,800
2009/10/20 73 74 70 74 15,700
2009/10/19 72 75 65 74 53,600
2009/10/16 75 76 74 75 7,900
2009/10/15 76 77 71 75 61,200
2009/10/14 76 77 74 74 13,900
2009/10/13 80 80 76 78 49,200
2009/10/09 77 78 75 78 33,300
2009/10/08 75 77 74 77 8,100
2009/10/07 71 77 70 74 74,500
2009/10/06 71 72 68 71 43,400
2009/10/05 74 75 70 72 43,800
2009/10/02 77 77 72 76 50,600
2009/10/01 80 81 77 77 35,300
2009/09/30 78 83 78 82 30,300
2009/09/29 74 80 74 79 79,400
2009/09/28 80 83 75 81 42,200
2009/09/25 87 87 81 82 74,100
2009/09/24 86 87 83 85 89,200
2009/09/18 89 89 84 87 133,700
2009/09/17 91 91 89 90 142,500
2009/09/16 90 93 90 92 89,400
2009/09/15 92 93 90 92 121,700
2009/09/14 93 94 91 93 112,900
2009/09/11 96 96 94 95 347,000
2009/09/10 94 111 92 96 1,889,700
2009/09/09 91 99 90 94 180,800
2009/09/08 92 92 90 92 45,400
2009/09/07 94 94 90 93 57,200
2009/09/04 92 94 90 92 64,800
2009/09/03 94 94 92 93 25,400
2009/09/02 93 94 91 93 68,900
2009/09/01 92 96 92 95 104,600
2009/08/31 95 95 92 94 70,500
2009/08/28 96 97 93 95 48,400
2009/08/27 95 98 94 97 54,800
2009/08/26 100 104 95 98 137,800
2009/08/25 97 97 94 95 22,100
2009/08/24 95 98 95 95 35,500
2009/08/21 95 96 92 95 64,600
2009/08/20 95 97 94 95 83,100
2009/08/19 99 99 95 97 57,200
2009/08/18 98 99 97 99 36,300
2009/08/17 99 101 99 100 50,700
2009/08/14 99 102 98 100 80,900
2009/08/13 103 103 98 100 88,800
2009/08/12 99 110 98 100 305,100
2009/08/11 97 100 96 98 88,600
2009/08/10 98 98 95 97 57,200
2009/08/07 98 98 96 97 95,000
2009/08/06 100 100 98 98 75,600
2009/08/05 100 103 99 100 78,300
2009/08/04 102 103 99 99 132,200
2009/08/03 102 104 94 101 500,100
2009/07/31 91 113 91 97 1,926,900
2009/07/30 90 92 89 90 90,800
2009/07/29 91 92 89 90 51,400
2009/07/28 91 92 90 91 66,300
2009/07/27 91 92 90 90 79,100
2009/07/24 93 93 89 92 120,400
2009/07/23 93 94 92 92 47,200
2009/07/22 93 94 91 94 83,600
2009/07/21 90 94 90 93 134,600
2009/07/17 92 93 88 92 147,500
2009/07/16 93 96 91 93 276,600
2009/07/15 109 116 91 93 1,780,600
2009/07/14 104 114 101 114 1,147,800
2009/07/13 86 94 79 84 109,600
2009/07/10 92 93 89 91 96,800
2009/07/09 92 94 91 93 32,700
2009/07/08 93 94 91 93 71,500
2009/07/07 96 96 93 94 57,000
2009/07/06 96 96 93 94 38,500
2009/07/03 98 98 93 94 71,000
2009/07/02 96 100 96 99 106,200
2009/07/01 96 103 93 96 138,600
2009/06/30 92 96 92 96 94,500
2009/06/29 97 97 92 93 117,700
2009/06/26 97 98 95 97 43,800
2009/06/25 97 97 94 97 76,300
2009/06/24 98 101 93 95 108,200
2009/06/23 98 98 95 98 55,100
2009/06/22 98 100 95 100 126,700
2009/06/19 105 105 98 100 117,300
2009/06/18 109 109 100 102 167,400
2009/06/17 108 110 105 110 125,600
2009/06/16 112 114 107 109 216,100
2009/06/15 106 114 103 112 449,000
2009/06/12 109 112 105 107 205,100
2009/06/11 106 118 101 107 514,700
2009/06/10 100 110 97 102 282,500
2009/06/09 102 106 96 98 269,500
2009/06/08 94 119 94 100 1,194,100
2009/06/05 92 93 90 93 57,100
2009/06/04 95 95 90 92 78,000
2009/06/03 90 95 89 94 81,400
2009/06/02 97 100 92 94 167,800
2009/06/01 98 101 95 97 189,400
2009/05/29 106 108 103 103 158,800
2009/05/28 111 112 105 106 277,000
2009/05/27 115 121 105 106 966,900
2009/05/26 90 120 88 105 1,211,300
2009/05/25 92 92 87 90 131,100
2009/05/22 94 94 89 92 120,800
2009/05/21 95 97 93 94 65,300
2009/05/20 92 98 91 97 129,400
2009/05/19 96 100 90 94 162,900
2009/05/18 96 98 89 95 197,200
2009/05/15 103 106 96 100 201,000
2009/05/14 102 109 102 106 228,400
2009/05/13 107 120 99 112 527,700
2009/05/12 124 135 95 112 656,800
2009/05/11 162 162 120 134 1,274,300
2009/05/08 117 117 117 117 39,000
2009/05/07 59 87 59 87 539,400
2009/05/01 45 72 45 57 48,600

このページの先頭へ