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 |
---|---|---|---|---|---|
2012/12/28 | 70 | 70 | 65 | 69 | 689,100 |
2012/12/27 | 67 | 71 | 66 | 69 | 986,400 |
2012/12/26 | 65 | 67 | 64 | 65 | 591,000 |
2012/12/25 | 62 | 65 | 62 | 64 | 1,206,100 |
2012/12/21 | 71 | 71 | 68 | 69 | 358,000 |
2012/12/20 | 71 | 71 | 69 | 70 | 536,400 |
2012/12/19 | 72 | 72 | 69 | 72 | 486,100 |
2012/12/18 | 75 | 75 | 71 | 72 | 1,387,900 |
2012/12/17 | 71 | 76 | 69 | 76 | 2,700,900 |
2012/12/14 | 68 | 69 | 66 | 69 | 572,100 |
2012/12/13 | 67 | 70 | 66 | 66 | 1,403,200 |
2012/12/12 | 65 | 67 | 64 | 66 | 216,600 |
2012/12/11 | 66 | 66 | 65 | 65 | 45,700 |
2012/12/10 | 65 | 66 | 64 | 65 | 318,400 |
2012/12/07 | 65 | 67 | 65 | 65 | 362,000 |
2012/12/06 | 65 | 66 | 64 | 65 | 253,500 |
2012/12/05 | 65 | 66 | 64 | 64 | 87,500 |
2012/12/04 | 65 | 65 | 64 | 65 | 122,900 |
2012/12/03 | 65 | 66 | 64 | 65 | 122,000 |
2012/11/30 | 66 | 66 | 64 | 65 | 241,000 |
2012/11/29 | 65 | 66 | 64 | 66 | 322,000 |
2012/11/28 | 66 | 68 | 65 | 65 | 489,400 |
2012/11/27 | 67 | 67 | 65 | 65 | 245,100 |
2012/11/26 | 65 | 68 | 65 | 66 | 609,800 |
2012/11/22 | 65 | 66 | 63 | 64 | 402,000 |
2012/11/21 | 67 | 67 | 64 | 66 | 387,200 |
2012/11/20 | 68 | 68 | 65 | 67 | 641,700 |
2012/11/19 | 65 | 66 | 64 | 66 | 333,400 |
2012/11/16 | 64 | 65 | 63 | 65 | 314,500 |
2012/11/15 | 63 | 64 | 62 | 64 | 183,300 |
2012/11/14 | 63 | 64 | 62 | 64 | 181,000 |
2012/11/13 | 64 | 65 | 62 | 63 | 498,300 |
2012/11/12 | 65 | 66 | 64 | 65 | 171,800 |
2012/11/09 | 64 | 66 | 64 | 65 | 78,500 |
2012/11/08 | 66 | 66 | 64 | 65 | 325,800 |
2012/11/07 | 67 | 67 | 65 | 66 | 362,700 |
2012/11/06 | 68 | 73 | 65 | 65 | 1,988,300 |
2012/11/05 | 67 | 71 | 67 | 67 | 1,002,700 |
2012/11/02 | 63 | 67 | 63 | 67 | 462,500 |
2012/11/01 | 64 | 64 | 63 | 63 | 176,900 |
2012/10/31 | 63 | 65 | 63 | 65 | 169,200 |
2012/10/30 | 64 | 65 | 63 | 63 | 239,100 |
2012/10/29 | 64 | 65 | 63 | 64 | 302,900 |
2012/10/26 | 68 | 68 | 64 | 65 | 503,800 |
2012/10/25 | 67 | 71 | 67 | 68 | 883,300 |
2012/10/24 | 64 | 67 | 64 | 67 | 335,200 |
2012/10/23 | 65 | 67 | 64 | 65 | 374,800 |
2012/10/22 | 64 | 67 | 64 | 66 | 232,500 |
2012/10/19 | 66 | 66 | 64 | 66 | 194,900 |
2012/10/18 | 62 | 66 | 62 | 66 | 389,100 |
2012/10/17 | 62 | 64 | 62 | 63 | 147,500 |
2012/10/16 | 62 | 63 | 61 | 63 | 328,900 |
2012/10/15 | 65 | 65 | 61 | 63 | 676,800 |
2012/10/12 | 66 | 67 | 64 | 66 | 252,900 |
2012/10/11 | 65 | 68 | 64 | 66 | 590,600 |
2012/10/10 | 66 | 66 | 64 | 64 | 221,500 |
2012/10/09 | 67 | 68 | 66 | 67 | 454,700 |
2012/10/05 | 66 | 67 | 65 | 66 | 460,000 |
2012/10/04 | 64 | 65 | 63 | 65 | 201,800 |
2012/10/03 | 65 | 66 | 63 | 63 | 172,400 |
2012/10/02 | 64 | 67 | 64 | 64 | 255,000 |
2012/10/01 | 65 | 65 | 63 | 64 | 182,300 |
2012/09/28 | 67 | 67 | 65 | 65 | 482,100 |
2012/09/27 | 72 | 73 | 66 | 67 | 2,130,800 |
2012/09/26 | 66 | 67 | 65 | 66 | 251,100 |
2012/09/25 | 65 | 67 | 64 | 67 | 930,400 |
2012/09/24 | 68 | 70 | 67 | 68 | 336,500 |
2012/09/21 | 69 | 70 | 66 | 67 | 932,100 |
2012/09/20 | 71 | 72 | 67 | 69 | 1,198,300 |
2012/09/19 | 72 | 74 | 69 | 69 | 710,200 |
2012/09/18 | 77 | 78 | 72 | 73 | 800,400 |
2012/09/14 | 76 | 80 | 75 | 78 | 594,600 |
2012/09/13 | 78 | 83 | 76 | 76 | 1,388,700 |
2012/09/12 | 75 | 78 | 74 | 78 | 413,500 |
2012/09/11 | 74 | 77 | 73 | 76 | 621,800 |
2012/09/10 | 73 | 74 | 72 | 73 | 352,100 |
2012/09/07 | 71 | 77 | 70 | 75 | 993,000 |
2012/09/06 | 72 | 73 | 69 | 69 | 373,100 |
2012/09/05 | 74 | 74 | 69 | 71 | 800,700 |
2012/09/04 | 72 | 81 | 72 | 74 | 5,368,300 |
2012/09/03 | 67 | 72 | 66 | 67 | 436,800 |
2012/08/31 | 70 | 71 | 66 | 67 | 549,400 |
2012/08/30 | 72 | 73 | 69 | 71 | 474,200 |
2012/08/29 | 71 | 77 | 70 | 73 | 1,745,500 |
2012/08/28 | 71 | 72 | 68 | 70 | 289,300 |
2012/08/27 | 74 | 75 | 71 | 71 | 261,500 |
2012/08/24 | 76 | 77 | 72 | 73 | 649,300 |
2012/08/23 | 78 | 84 | 75 | 78 | 2,278,600 |
2012/08/22 | 79 | 81 | 74 | 75 | 1,266,700 |
2012/08/21 | 88 | 95 | 80 | 81 | 6,496,000 |
2012/08/20 | 66 | 80 | 66 | 77 | 3,450,000 |
2012/08/17 | 64 | 67 | 64 | 65 | 115,900 |
2012/08/16 | 64 | 65 | 64 | 65 | 96,100 |
2012/08/15 | 64 | 65 | 63 | 63 | 89,900 |
2012/08/14 | 66 | 66 | 63 | 64 | 84,300 |
2012/08/13 | 64 | 66 | 63 | 66 | 162,500 |
2012/08/10 | 65 | 65 | 62 | 63 | 268,900 |
2012/08/09 | 65 | 68 | 63 | 64 | 597,100 |
2012/08/08 | 60 | 66 | 60 | 63 | 751,900 |
2012/08/07 | 61 | 62 | 58 | 60 | 294,500 |
2012/08/06 | 61 | 62 | 60 | 62 | 161,200 |
2012/08/03 | 64 | 64 | 59 | 62 | 619,400 |
2012/08/02 | 64 | 65 | 63 | 63 | 203,800 |
2012/08/01 | 65 | 66 | 63 | 64 | 179,300 |
2012/07/31 | 66 | 67 | 62 | 65 | 539,800 |
2012/07/30 | 71 | 71 | 65 | 66 | 525,100 |
2012/07/27 | 70 | 71 | 68 | 70 | 273,100 |
2012/07/26 | 71 | 72 | 67 | 68 | 551,100 |
2012/07/25 | 72 | 76 | 67 | 69 | 3,393,200 |
2012/07/24 | 66 | 67 | 61 | 62 | 813,700 |
2012/07/23 | 68 | 74 | 66 | 66 | 1,164,200 |
2012/07/20 | 70 | 73 | 67 | 67 | 547,000 |
2012/07/19 | 76 | 76 | 70 | 71 | 1,114,600 |
2012/07/18 | 81 | 85 | 74 | 77 | 1,672,500 |
2012/07/17 | 79 | 86 | 77 | 78 | 2,175,900 |
2012/07/13 | 86 | 93 | 77 | 77 | 4,039,300 |
2012/07/12 | 78 | 101 | 78 | 91 | 5,916,600 |
2012/07/11 | 75 | 85 | 74 | 80 | 3,338,800 |
2012/07/10 | 91 | 97 | 75 | 75 | 11,082,000 |
2012/07/09 | 68 | 88 | 67 | 88 | 12,312,100 |
2012/07/06 | 60 | 61 | 58 | 58 | 211,200 |
2012/07/05 | 61 | 61 | 59 | 59 | 250,000 |
2012/07/04 | 60 | 66 | 60 | 61 | 1,473,100 |
2012/07/03 | 61 | 61 | 59 | 61 | 155,500 |
2012/07/02 | 60 | 61 | 59 | 59 | 214,000 |
2012/06/29 | 59 | 60 | 56 | 59 | 359,900 |
2012/06/28 | 56 | 62 | 56 | 60 | 923,500 |
2012/06/27 | 56 | 57 | 55 | 56 | 121,500 |
2012/06/26 | 57 | 57 | 56 | 56 | 147,900 |
2012/06/25 | 57 | 59 | 57 | 58 | 148,400 |
2012/06/22 | 56 | 57 | 55 | 57 | 160,100 |
2012/06/21 | 58 | 60 | 56 | 57 | 315,900 |
2012/06/20 | 57 | 58 | 56 | 58 | 143,000 |
2012/06/19 | 55 | 57 | 54 | 57 | 277,900 |
2012/06/18 | 54 | 56 | 53 | 55 | 294,000 |
2012/06/15 | 55 | 56 | 52 | 52 | 859,400 |
2012/06/14 | 60 | 70 | 55 | 55 | 4,376,200 |
2012/06/13 | 55 | 60 | 54 | 59 | 894,100 |
2012/06/12 | 53 | 55 | 51 | 55 | 152,700 |
2012/06/11 | 55 | 56 | 53 | 54 | 421,200 |
2012/06/08 | 56 | 57 | 52 | 53 | 930,100 |
2012/06/07 | 48 | 63 | 48 | 59 | 4,578,900 |
2012/06/06 | 46 | 48 | 45 | 47 | 217,800 |
2012/06/05 | 44 | 47 | 44 | 46 | 419,800 |
2012/06/04 | 45 | 45 | 42 | 43 | 487,500 |
2012/06/01 | 48 | 49 | 47 | 47 | 144,000 |
2012/05/31 | 49 | 49 | 48 | 49 | 117,400 |
2012/05/30 | 51 | 51 | 49 | 50 | 79,600 |
2012/05/29 | 50 | 51 | 48 | 50 | 258,700 |
2012/05/28 | 51 | 52 | 49 | 51 | 155,800 |
2012/05/25 | 52 | 53 | 50 | 53 | 122,800 |
2012/05/24 | 51 | 52 | 49 | 51 | 208,300 |
2012/05/23 | 53 | 54 | 51 | 51 | 188,800 |
2012/05/22 | 53 | 54 | 52 | 53 | 135,100 |
2012/05/21 | 50 | 53 | 50 | 52 | 83,300 |
2012/05/18 | 49 | 51 | 48 | 51 | 329,100 |
2012/05/17 | 49 | 53 | 47 | 52 | 528,500 |
2012/05/16 | 57 | 57 | 50 | 52 | 463,800 |
2012/05/15 | 52 | 58 | 50 | 55 | 546,600 |
2012/05/14 | 60 | 60 | 52 | 52 | 518,300 |
2012/05/11 | 66 | 67 | 58 | 60 | 464,900 |
2012/05/10 | 66 | 67 | 65 | 66 | 69,500 |
2012/05/09 | 68 | 68 | 66 | 66 | 107,800 |
2012/05/08 | 67 | 69 | 67 | 69 | 106,600 |
2012/05/07 | 69 | 69 | 66 | 66 | 424,500 |
2012/05/02 | 69 | 70 | 68 | 69 | 156,200 |
2012/05/01 | 71 | 71 | 69 | 69 | 159,800 |
2012/04/27 | 71 | 72 | 70 | 70 | 141,500 |
2012/04/26 | 71 | 72 | 70 | 70 | 71,700 |
2012/04/25 | 71 | 72 | 71 | 71 | 99,400 |
2012/04/24 | 72 | 72 | 70 | 71 | 120,200 |
2012/04/23 | 71 | 73 | 71 | 72 | 275,100 |
2012/04/20 | 71 | 72 | 70 | 70 | 257,600 |
2012/04/19 | 72 | 73 | 71 | 71 | 131,300 |
2012/04/18 | 73 | 73 | 71 | 72 | 192,700 |
2012/04/17 | 71 | 75 | 71 | 72 | 560,900 |
2012/04/16 | 73 | 73 | 72 | 72 | 182,400 |
2012/04/13 | 73 | 75 | 72 | 74 | 460,200 |
2012/04/12 | 74 | 77 | 73 | 74 | 721,200 |
2012/04/11 | 72 | 73 | 72 | 73 | 312,500 |
2012/04/10 | 72 | 74 | 72 | 73 | 153,900 |
2012/04/09 | 73 | 73 | 72 | 73 | 123,600 |
2012/04/06 | 74 | 74 | 72 | 73 | 219,500 |
2012/04/05 | 72 | 74 | 71 | 74 | 339,100 |
2012/04/04 | 75 | 75 | 72 | 72 | 316,700 |
2012/04/03 | 75 | 76 | 74 | 74 | 192,500 |
2012/04/02 | 75 | 76 | 74 | 76 | 197,600 |
2012/03/30 | 77 | 78 | 74 | 74 | 382,200 |
2012/03/29 | 74 | 79 | 74 | 77 | 1,232,900 |
2012/03/28 | 74 | 76 | 73 | 74 | 568,800 |
2012/03/27 | 72 | 76 | 72 | 74 | 864,400 |
2012/03/26 | 73 | 75 | 72 | 72 | 349,400 |
2012/03/23 | 76 | 76 | 72 | 73 | 759,900 |
2012/03/22 | 78 | 80 | 74 | 76 | 1,440,100 |
2012/03/21 | 79 | 80 | 77 | 79 | 758,900 |
2012/03/19 | 81 | 84 | 77 | 78 | 1,674,200 |
2012/03/16 | 84 | 91 | 80 | 81 | 4,249,700 |
2012/03/15 | 102 | 102 | 84 | 84 | 10,175,300 |
2012/03/14 | 79 | 96 | 78 | 95 | 18,816,700 |
2012/03/13 | 75 | 80 | 73 | 75 | 2,156,100 |
2012/03/12 | 74 | 78 | 73 | 75 | 1,539,100 |
2012/03/09 | 72 | 73 | 70 | 73 | 670,600 |
2012/03/08 | 70 | 74 | 69 | 72 | 1,110,400 |
2012/03/07 | 70 | 71 | 69 | 69 | 351,500 |
2012/03/06 | 70 | 73 | 69 | 70 | 1,056,100 |
2012/03/05 | 68 | 70 | 68 | 70 | 324,700 |
2012/03/02 | 69 | 69 | 68 | 68 | 181,500 |
2012/03/01 | 69 | 70 | 68 | 68 | 247,300 |
2012/02/29 | 70 | 71 | 68 | 69 | 496,600 |
2012/02/28 | 71 | 71 | 68 | 70 | 535,400 |
2012/02/27 | 73 | 74 | 71 | 72 | 507,800 |
2012/02/24 | 72 | 73 | 71 | 72 | 284,400 |
2012/02/23 | 72 | 73 | 71 | 71 | 249,500 |
2012/02/22 | 72 | 73 | 71 | 71 | 275,200 |
2012/02/21 | 72 | 73 | 70 | 72 | 394,700 |
2012/02/20 | 73 | 75 | 71 | 71 | 919,100 |
2012/02/17 | 78 | 80 | 71 | 71 | 2,705,700 |
2012/02/16 | 72 | 73 | 70 | 70 | 391,400 |
2012/02/15 | 71 | 73 | 69 | 72 | 443,200 |
2012/02/14 | 68 | 72 | 67 | 70 | 666,900 |
2012/02/13 | 68 | 70 | 68 | 68 | 359,500 |
2012/02/10 | 73 | 73 | 67 | 68 | 983,100 |
2012/02/09 | 71 | 72 | 70 | 71 | 301,400 |
2012/02/08 | 70 | 72 | 69 | 72 | 335,800 |
2012/02/07 | 70 | 71 | 69 | 69 | 318,100 |
2012/02/06 | 72 | 72 | 70 | 71 | 515,400 |
2012/02/03 | 78 | 81 | 71 | 72 | 2,986,900 |
2012/02/02 | 70 | 76 | 70 | 76 | 1,135,700 |
2012/02/01 | 71 | 72 | 69 | 71 | 543,600 |
2012/01/31 | 67 | 74 | 67 | 72 | 1,529,000 |
2012/01/30 | 70 | 70 | 67 | 68 | 446,100 |
2012/01/27 | 67 | 74 | 66 | 68 | 2,580,700 |
2012/01/26 | 67 | 68 | 66 | 67 | 441,200 |
2012/01/25 | 69 | 70 | 67 | 67 | 527,800 |
2012/01/24 | 71 | 72 | 69 | 69 | 627,000 |
2012/01/23 | 70 | 74 | 68 | 71 | 809,300 |
2012/01/20 | 69 | 70 | 68 | 70 | 347,900 |
2012/01/19 | 71 | 72 | 69 | 70 | 368,700 |
2012/01/18 | 72 | 72 | 70 | 72 | 436,000 |
2012/01/17 | 77 | 77 | 72 | 73 | 776,300 |
2012/01/16 | 82 | 83 | 77 | 78 | 855,800 |
2012/01/13 | 81 | 84 | 77 | 83 | 699,400 |
2012/01/12 | 83 | 87 | 79 | 80 | 703,600 |
2012/01/11 | 77 | 85 | 75 | 81 | 2,360,600 |
2012/01/10 | 78 | 79 | 75 | 76 | 610,600 |
2012/01/06 | 84 | 84 | 77 | 79 | 922,400 |
2012/01/05 | 86 | 86 | 82 | 82 | 908,200 |
2012/01/04 | 86 | 95 | 84 | 87 | 4,004,600 |