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
2010/12/30 43 44 42 43 34,900
2010/12/29 43 44 42 43 31,100
2010/12/28 42 44 42 43 25,000
2010/12/27 43 44 42 42 40,100
2010/12/24 43 45 42 44 67,600
2010/12/22 44 45 43 43 28,800
2010/12/21 45 45 44 45 34,500
2010/12/20 45 46 44 45 12,400
2010/12/17 47 47 45 45 57,400
2010/12/16 44 47 44 47 50,500
2010/12/15 45 45 43 44 31,300
2010/12/14 44 45 43 45 25,900
2010/12/13 43 45 42 44 73,200
2010/12/10 43 44 43 44 29,700
2010/12/09 43 44 43 44 8,500
2010/12/08 44 45 43 43 42,700
2010/12/07 43 45 43 44 12,300
2010/12/06 42 45 42 44 35,200
2010/12/03 44 44 43 43 10,800
2010/12/02 43 45 42 45 68,800
2010/12/01 42 45 41 43 34,700
2010/11/30 42 42 41 42 36,100
2010/11/29 43 43 42 42 7,700
2010/11/26 43 46 41 42 101,000
2010/11/25 42 44 42 44 34,800
2010/11/24 41 42 41 42 18,000
2010/11/22 40 42 40 42 26,000
2010/11/19 40 40 40 40 4,900
2010/11/18 40 41 39 40 27,900
2010/11/17 40 41 39 41 5,500
2010/11/16 40 40 40 40 32,900
2010/11/15 39 40 39 40 46,700
2010/11/12 40 40 40 40 20,200
2010/11/11 39 40 39 39 24,100
2010/11/10 40 41 39 41 8,200
2010/11/09 40 40 39 40 7,900
2010/11/08 40 40 39 40 6,000
2010/11/05 38 40 38 40 13,800
2010/11/04 39 40 39 39 20,200
2010/11/02 40 40 38 40 31,400
2010/11/01 41 41 41 41 1,000
2010/10/29 42 42 41 41 2,100
2010/10/28 42 42 41 42 11,300
2010/10/27 41 42 41 42 12,600
2010/10/26 41 42 40 42 53,600
2010/10/25 43 43 41 41 26,900
2010/10/22 41 43 41 43 10,000
2010/10/21 43 43 42 43 8,500
2010/10/20 42 43 42 43 11,800
2010/10/19 42 43 42 42 10,500
2010/10/18 42 44 41 43 48,800
2010/10/15 44 44 43 43 79,400
2010/10/14 46 49 45 48 78,000
2010/10/13 44 45 44 45 2,700
2010/10/12 45 45 44 45 12,800
2010/10/08 45 45 44 45 17,400
2010/10/07 44 45 44 45 28,600
2010/10/06 44 46 43 46 38,300
2010/10/05 43 44 42 43 29,200
2010/10/04 45 45 44 44 25,800
2010/10/01 46 46 45 45 7,800
2010/09/30 46 47 46 47 12,000
2010/09/29 46 47 46 47 7,000
2010/09/28 45 47 45 46 8,000
2010/09/27 46 47 45 47 4,300
2010/09/24 48 48 45 45 27,200
2010/09/22 46 50 45 48 87,400
2010/09/21 45 47 45 45 6,600
2010/09/17 45 47 45 45 27,000
2010/09/16 46 47 45 46 15,000
2010/09/15 46 46 45 46 5,800
2010/09/14 48 49 46 46 12,300
2010/09/13 48 48 44 48 24,100
2010/09/10 51 51 47 49 48,600
2010/09/09 45 50 45 47 206,600
2010/09/08 43 44 43 44 19,900
2010/09/07 44 45 43 44 47,300
2010/09/06 44 44 42 44 40,700
2010/09/03 44 54 42 43 607,800
2010/09/02 43 44 42 43 11,000
2010/09/01 44 46 42 44 26,000
2010/08/31 43 44 43 43 6,100
2010/08/30 44 45 43 45 6,600
2010/08/27 43 44 42 44 7,300
2010/08/26 40 44 40 43 15,800
2010/08/25 45 45 39 42 21,300
2010/08/24 44 44 42 44 15,900
2010/08/23 44 45 43 45 2,700
2010/08/20 44 44 43 44 12,700
2010/08/19 43 48 42 45 46,100
2010/08/18 42 44 42 43 3,700
2010/08/17 43 44 42 43 10,200
2010/08/16 43 44 42 44 6,700
2010/08/13 43 44 43 44 11,500
2010/08/12 47 48 40 44 44,400
2010/08/11 48 49 47 47 16,800
2010/08/10 48 49 47 49 20,800
2010/08/09 48 49 47 48 83,100
2010/08/06 49 50 49 50 1,600
2010/08/05 50 50 49 50 4,600
2010/08/04 48 49 48 49 18,800
2010/08/03 50 51 48 49 29,900
2010/08/02 50 52 49 52 36,600
2010/07/30 52 52 50 52 8,400
2010/07/29 51 52 50 52 5,800
2010/07/28 50 50 49 50 7,500
2010/07/27 49 51 49 50 16,900
2010/07/26 50 50 49 50 4,400
2010/07/23 50 50 48 49 13,500
2010/07/22 49 49 48 48 33,700
2010/07/21 50 50 49 49 11,900
2010/07/20 50 52 50 52 3,300
2010/07/16 51 52 50 52 10,900
2010/07/15 52 52 51 52 10,300
2010/07/14 51 52 50 52 7,700
2010/07/13 51 51 51 51 2,100
2010/07/12 51 51 51 51 5,600
2010/07/09 50 51 50 50 21,000
2010/07/08 52 52 51 51 6,300
2010/07/07 52 52 51 52 10,400
2010/07/06 51 52 51 52 6,000
2010/07/05 51 52 50 52 7,100
2010/07/02 51 52 51 52 5,400
2010/07/01 49 53 49 50 24,200
2010/06/30 55 56 48 48 125,300
2010/06/29 50 51 49 49 47,100
2010/06/28 53 53 51 51 28,400
2010/06/25 53 53 51 53 30,700
2010/06/24 54 55 53 53 27,600
2010/06/23 55 59 53 54 143,600
2010/06/22 53 65 52 58 274,200
2010/06/21 52 55 52 53 10,200
2010/06/18 53 53 52 52 7,700
2010/06/17 54 54 53 54 10,000
2010/06/16 53 55 53 54 19,800
2010/06/15 52 53 52 53 1,900
2010/06/14 52 54 52 53 2,100
2010/06/11 53 54 52 52 14,400
2010/06/10 50 53 50 53 3,600
2010/06/09 51 51 51 51 4,200
2010/06/08 50 51 50 51 9,900
2010/06/07 50 51 50 51 29,200
2010/06/04 52 53 52 53 11,800
2010/06/03 53 54 52 54 13,900
2010/06/02 52 52 52 52 3,100
2010/06/01 53 54 52 52 1,600
2010/05/31 52 53 52 53 11,500
2010/05/28 54 54 52 52 14,100
2010/05/27 50 53 49 52 23,600
2010/05/26 51 51 49 51 33,800
2010/05/25 53 53 51 51 50,900
2010/05/24 51 54 51 54 17,200
2010/05/21 50 52 50 52 24,800
2010/05/20 52 54 52 54 9,300
2010/05/19 52 53 50 53 40,700
2010/05/18 52 53 51 52 31,500
2010/05/17 56 56 52 52 84,000
2010/05/14 55 57 55 57 18,900
2010/05/13 55 57 55 57 36,500
2010/05/12 55 57 55 56 19,000
2010/05/11 59 59 55 55 26,200
2010/05/10 57 58 55 57 47,200
2010/05/07 55 58 52 58 151,500
2010/05/06 61 61 57 58 76,200
2010/04/30 63 63 62 62 41,500
2010/04/28 60 63 60 63 127,300
2010/04/27 66 66 64 64 27,600
2010/04/26 64 66 64 64 65,500
2010/04/23 63 64 62 63 39,100
2010/04/22 62 63 62 63 24,800
2010/04/21 62 62 62 62 24,700
2010/04/20 62 64 62 62 82,200
2010/04/19 62 63 61 61 106,300
2010/04/16 63 66 63 63 260,000
2010/04/15 64 64 62 63 156,400
2010/04/14 61 64 61 64 131,600
2010/04/13 64 64 61 62 139,700
2010/04/12 65 66 64 64 112,700
2010/04/09 65 66 64 64 190,800
2010/04/08 66 66 63 64 451,100
2010/04/07 74 77 65 69 2,631,200
2010/04/06 57 57 55 57 60,300
2010/04/05 56 58 56 57 48,100
2010/04/02 57 57 56 56 33,600
2010/04/01 58 59 56 58 56,900
2010/03/31 56 60 56 58 197,300
2010/03/30 55 56 54 56 74,200
2010/03/29 55 55 54 55 25,300
2010/03/26 55 56 54 55 34,800
2010/03/25 55 56 54 55 26,000
2010/03/24 55 56 55 55 27,400
2010/03/23 56 56 55 56 24,200
2010/03/19 55 55 54 55 43,300
2010/03/18 55 56 54 54 56,200
2010/03/17 58 58 55 56 101,100
2010/03/16 55 58 54 58 170,200
2010/03/15 53 56 53 54 64,200
2010/03/12 54 55 53 53 33,200
2010/03/11 54 55 53 54 20,900
2010/03/10 53 54 53 54 27,300
2010/03/09 54 55 54 55 20,400
2010/03/08 54 55 53 53 40,500
2010/03/05 53 54 52 53 61,200
2010/03/04 54 55 53 53 44,900
2010/03/03 54 55 53 55 18,700
2010/03/02 55 55 53 54 42,700
2010/03/01 53 55 52 54 64,500
2010/02/26 52 53 52 53 54,100
2010/02/25 55 55 52 52 112,200
2010/02/24 56 57 54 55 79,400
2010/02/23 55 56 54 55 77,600
2010/02/22 55 57 55 56 92,500
2010/02/19 55 56 54 54 67,200
2010/02/18 54 56 53 55 171,100
2010/02/17 54 56 53 55 146,100
2010/02/16 56 58 53 54 219,700
2010/02/15 56 57 54 56 122,700
2010/02/12 58 60 56 57 159,800
2010/02/10 55 62 54 58 476,400
2010/02/09 56 57 54 56 167,000
2010/02/08 59 61 54 57 289,800
2010/02/05 61 62 57 61 346,700
2010/02/04 67 67 59 63 770,900
2010/02/03 72 77 68 69 695,800
2010/02/02 80 84 67 70 2,126,600
2010/02/01 57 78 56 74 2,826,600
2010/01/29 67 79 58 58 1,980,800
2010/01/28 51 74 51 62 2,891,400
2010/01/27 52 52 50 50 6,200
2010/01/26 52 53 50 51 35,600
2010/01/25 53 53 51 51 25,600
2010/01/22 53 53 51 51 3,200
2010/01/21 50 53 50 53 28,400
2010/01/20 52 53 51 51 106,300
2010/01/19 54 54 51 53 44,200
2010/01/18 53 54 52 54 20,000
2010/01/15 54 55 52 53 58,300
2010/01/14 54 54 52 52 65,400
2010/01/13 52 55 52 54 63,000
2010/01/12 52 53 52 53 39,600
2010/01/08 52 54 51 54 30,500
2010/01/07 51 53 51 53 50,100
2010/01/06 53 53 51 51 56,100
2010/01/05 53 53 52 52 37,500
2010/01/04 52 53 51 53 24,300

このページの先頭へ