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 |