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
2011/12/30 85 88 80 80 3,170,500
2011/12/29 103 107 83 84 11,385,000
2011/12/28 75 91 73 91 10,964,200
2011/12/27 66 67 60 61 419,500
2011/12/26 66 67 63 65 175,200
2011/12/22 68 68 64 64 343,000
2011/12/21 65 73 65 67 1,533,900
2011/12/20 63 65 63 65 53,700
2011/12/19 67 67 63 64 190,500
2011/12/16 67 67 65 66 82,000
2011/12/15 68 68 66 66 133,800
2011/12/14 70 70 67 67 313,900
2011/12/13 72 72 69 71 154,900
2011/12/12 71 72 70 72 172,700
2011/12/09 72 72 69 69 224,500
2011/12/08 74 74 72 72 200,600
2011/12/07 76 76 71 74 500,200
2011/12/06 77 83 74 74 1,077,000
2011/12/05 75 80 75 76 605,900
2011/12/02 76 76 73 75 317,900
2011/12/01 78 78 72 75 1,050,200
2011/11/30 73 79 71 75 1,856,800
2011/11/29 78 79 69 70 1,917,300
2011/11/28 63 89 62 75 6,780,200
2011/11/25 59 66 57 61 1,461,600
2011/11/24 65 66 61 62 443,300
2011/11/22 67 69 65 68 361,000
2011/11/21 73 73 69 69 314,700
2011/11/18 75 75 70 72 368,300
2011/11/17 76 77 74 76 281,400
2011/11/16 81 81 76 77 485,800
2011/11/15 81 82 80 80 163,300
2011/11/14 80 81 79 81 127,800
2011/11/11 76 82 75 79 910,200
2011/11/10 77 78 76 76 255,300
2011/11/09 77 84 76 79 768,900
2011/11/08 79 80 76 76 358,300
2011/11/07 80 80 78 80 200,300
2011/11/04 81 82 79 80 293,500
2011/11/02 82 82 80 80 349,300
2011/11/01 83 84 82 83 270,700
2011/10/31 82 85 81 82 279,200
2011/10/28 88 91 82 82 1,276,000
2011/10/27 84 87 82 84 511,100
2011/10/26 81 83 80 82 194,900
2011/10/25 82 83 81 81 177,700
2011/10/24 80 89 80 83 906,200
2011/10/21 84 84 80 80 388,000
2011/10/20 84 86 83 83 274,200
2011/10/19 87 87 82 86 496,500
2011/10/18 94 95 84 85 1,040,600
2011/10/17 100 101 92 94 1,243,400
2011/10/14 90 107 90 100 4,765,300
2011/10/13 91 92 86 88 406,900
2011/10/12 84 92 84 88 925,500
2011/10/11 84 86 83 85 347,000
2011/10/07 83 85 80 82 383,500
2011/10/06 79 87 79 81 786,500
2011/10/05 85 86 75 77 631,700
2011/10/04 84 85 83 84 341,000
2011/10/03 87 88 84 87 338,100
2011/09/30 86 95 85 89 1,041,400
2011/09/29 85 88 80 84 727,100
2011/09/28 89 92 85 86 510,200
2011/09/27 92 94 84 87 931,900
2011/09/26 92 93 82 82 825,600
2011/09/22 104 111 93 93 2,922,900
2011/09/21 105 110 101 106 2,258,200
2011/09/20 97 110 95 108 3,203,400
2011/09/16 103 105 94 98 3,188,200
2011/09/15 88 113 85 107 7,231,700
2011/09/14 93 93 83 84 1,099,800
2011/09/13 95 98 91 94 549,400
2011/09/12 98 98 93 93 546,700
2011/09/09 101 103 98 100 400,800
2011/09/08 104 111 101 103 1,251,800
2011/09/07 101 102 96 100 442,200
2011/09/06 103 105 99 99 793,200
2011/09/05 112 112 105 107 467,300
2011/09/02 115 115 108 109 590,300
2011/09/01 112 117 110 113 1,154,900
2011/08/31 118 119 111 119 806,900
2011/08/30 121 125 117 117 1,665,700
2011/08/29 109 122 107 117 3,630,400
2011/08/26 102 107 97 104 1,367,900
2011/08/25 108 114 99 103 2,026,100
2011/08/24 116 117 104 104 1,101,700
2011/08/23 115 117 109 115 1,002,000
2011/08/22 121 125 107 112 2,130,800
2011/08/19 122 134 120 126 4,228,200
2011/08/18 147 169 118 118 9,969,000
2011/08/17 143 144 139 142 489,000
2011/08/16 142 147 139 141 537,000
2011/08/15 145 149 143 145 269,000
2011/08/12 146 154 135 140 923,500
2011/08/11 137 147 135 142 727,400
2011/08/10 157 157 140 146 1,407,600
2011/08/09 148 150 119 138 3,292,400
2011/08/08 173 182 150 156 1,061,800
2011/08/05 183 190 178 179 1,179,600
2011/08/04 191 201 187 198 1,120,700
2011/08/03 186 192 182 187 581,900
2011/08/02 190 193 186 187 340,400
2011/08/01 183 198 183 191 886,400
2011/07/29 203 208 183 188 2,806,000
2011/07/28 195 197 187 191 1,236,000
2011/07/27 208 209 196 199 1,095,200
2011/07/26 211 216 200 208 3,194,200
2011/07/25 196 208 194 203 1,789,400
2011/07/22 187 209 187 197 3,461,300
2011/07/21 192 201 177 186 4,867,600
2011/07/20 190 221 185 193 7,234,900
2011/07/19 192 197 182 184 2,309,900
2011/07/15 180 210 177 197 5,605,900
2011/07/14 190 190 177 182 2,621,600
2011/07/13 169 210 167 192 5,372,300
2011/07/12 162 170 162 167 343,300
2011/07/11 153 167 151 164 976,700
2011/07/08 171 175 166 168 420,400
2011/07/07 168 176 166 171 615,400
2011/07/06 172 173 165 166 644,900
2011/07/05 167 182 163 169 1,737,700
2011/07/04 185 190 164 164 2,170,800
2011/07/01 181 192 173 188 3,527,500
2011/06/30 173 197 168 186 6,397,200
2011/06/29 156 168 153 166 1,623,100
2011/06/28 149 161 148 155 925,600
2011/06/27 151 151 145 148 232,700
2011/06/24 152 156 146 150 534,800
2011/06/23 154 167 152 155 1,236,100
2011/06/22 159 162 152 154 1,031,100
2011/06/21 140 162 140 158 2,529,200
2011/06/20 140 148 138 142 553,400
2011/06/17 141 159 137 145 1,590,000
2011/06/16 138 146 135 137 616,800
2011/06/15 142 145 131 142 921,700
2011/06/14 150 153 142 144 645,800
2011/06/13 152 156 141 147 1,109,700
2011/06/10 164 166 154 159 810,900
2011/06/09 170 172 153 156 2,224,400
2011/06/08 178 180 160 169 4,597,700
2011/06/07 167 192 162 190 9,047,400
2011/06/06 174 181 156 159 9,243,700
2011/06/03 138 171 138 171 10,918,900
2011/06/02 139 142 129 133 3,455,000
2011/06/01 142 176 133 145 13,633,500
2011/05/31 144 148 131 139 8,198,300
2011/05/30 105 144 104 139 11,324,400
2011/05/27 107 124 98 102 7,499,800
2011/05/26 80 109 78 109 5,845,300
2011/05/25 86 86 79 79 599,900
2011/05/24 87 89 83 88 502,200
2011/05/23 90 91 87 87 506,800
2011/05/20 97 97 92 94 361,800
2011/05/19 95 102 94 97 748,900
2011/05/18 97 98 93 94 610,200
2011/05/17 102 110 97 100 1,628,900
2011/05/16 99 104 93 98 777,200
2011/05/13 105 106 95 99 856,000
2011/05/12 115 121 103 105 2,236,500
2011/05/11 117 120 110 111 1,445,000
2011/05/10 123 133 115 115 3,473,600
2011/05/09 115 128 104 128 3,470,200
2011/05/06 123 125 111 112 3,534,500
2011/05/02 130 141 108 108 9,461,800
2011/04/28 90 115 89 115 12,959,000
2011/04/27 96 98 82 85 3,965,800
2011/04/26 117 134 97 101 5,675,900
2011/04/25 114 154 94 107 14,238,700
2011/04/22 104 109 94 109 7,103,000
2011/04/21 65 79 64 79 9,240,100
2011/04/20 45 54 45 49 1,214,600
2011/04/19 46 46 44 44 164,700
2011/04/18 49 50 45 46 201,100
2011/04/15 52 52 48 49 187,200
2011/04/14 51 52 48 51 908,500
2011/04/13 47 64 46 57 1,893,700
2011/04/12 50 52 48 49 281,900
2011/04/11 55 57 48 52 897,700
2011/04/08 42 63 42 57 7,189,300
2011/04/07 35 36 35 36 14,200
2011/04/06 35 36 33 35 31,100
2011/04/05 37 37 35 35 56,400
2011/04/04 38 38 35 36 61,800
2011/04/01 35 42 35 37 299,500
2011/03/31 36 36 34 35 16,300
2011/03/30 35 35 33 35 27,900
2011/03/29 34 35 34 34 27,900
2011/03/28 36 37 34 35 57,500
2011/03/25 38 39 36 37 84,200
2011/03/24 39 40 38 38 45,400
2011/03/23 37 40 37 39 98,900
2011/03/22 38 40 36 39 248,300
2011/03/18 32 35 31 35 259,300
2011/03/17 27 31 27 31 284,200
2011/03/16 24 34 24 30 591,600
2011/03/15 36 36 6 24 563,000
2011/03/14 40 40 35 36 630,800
2011/03/11 52 52 50 50 586,500
2011/03/10 59 61 52 53 1,686,300
2011/03/09 52 75 52 59 9,746,700
2011/03/08 49 51 48 51 58,600
2011/03/07 49 50 48 49 35,700
2011/03/04 49 50 48 49 42,100
2011/03/03 49 50 48 50 20,300
2011/03/02 50 50 49 50 16,500
2011/03/01 49 50 49 50 20,500
2011/02/28 49 49 47 49 26,400
2011/02/25 49 49 47 49 56,200
2011/02/24 50 50 48 48 84,700
2011/02/23 50 51 50 50 66,000
2011/02/22 50 51 50 50 61,300
2011/02/21 51 51 50 50 37,600
2011/02/18 52 53 50 51 165,700
2011/02/17 51 52 50 52 40,700
2011/02/16 51 51 50 50 52,200
2011/02/15 51 52 50 51 59,600
2011/02/14 52 52 51 52 33,700
2011/02/10 52 53 51 51 45,200
2011/02/09 52 54 52 53 41,600
2011/02/08 52 54 52 53 80,400
2011/02/07 53 53 52 52 44,700
2011/02/04 52 53 51 53 96,500
2011/02/03 54 54 52 53 75,900
2011/02/02 52 54 51 53 115,800
2011/02/01 51 54 51 52 203,900
2011/01/31 52 52 50 50 98,900
2011/01/28 50 52 50 50 51,700
2011/01/27 51 52 50 52 62,400
2011/01/26 53 53 50 51 87,800
2011/01/25 52 53 51 52 238,000
2011/01/24 50 52 49 50 173,500
2011/01/21 54 54 50 51 338,000
2011/01/20 56 57 53 54 614,100
2011/01/19 65 65 54 58 1,538,800
2011/01/18 45 70 45 66 4,395,200
2011/01/17 43 43 42 42 10,700
2011/01/14 43 43 42 43 18,500
2011/01/13 42 44 42 43 29,400
2011/01/12 41 43 41 43 27,200
2011/01/11 43 43 40 42 107,000
2011/01/07 42 44 42 43 29,400
2011/01/06 43 44 42 42 17,300
2011/01/05 43 44 43 43 6,100
2011/01/04 42 44 42 43 23,700

このページの先頭へ