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 |
---|---|---|---|---|---|
2014/12/30 | 108 | 110 | 107 | 108 | 257,400 |
2014/12/29 | 110 | 111 | 107 | 109 | 658,900 |
2014/12/26 | 103 | 109 | 103 | 108 | 555,200 |
2014/12/25 | 104 | 104 | 101 | 103 | 682,300 |
2014/12/24 | 107 | 108 | 104 | 104 | 313,300 |
2014/12/22 | 110 | 110 | 106 | 107 | 400,300 |
2014/12/19 | 108 | 111 | 106 | 110 | 610,000 |
2014/12/18 | 108 | 109 | 105 | 106 | 412,300 |
2014/12/17 | 103 | 106 | 103 | 103 | 537,000 |
2014/12/16 | 107 | 108 | 104 | 104 | 659,300 |
2014/12/15 | 110 | 112 | 109 | 110 | 596,900 |
2014/12/12 | 115 | 116 | 112 | 113 | 784,400 |
2014/12/11 | 112 | 115 | 111 | 115 | 902,500 |
2014/12/10 | 116 | 118 | 114 | 116 | 1,173,100 |
2014/12/09 | 127 | 127 | 117 | 119 | 2,193,300 |
2014/12/08 | 137 | 144 | 125 | 127 | 8,053,600 |
2014/12/05 | 115 | 127 | 113 | 127 | 2,943,900 |
2014/12/04 | 120 | 122 | 114 | 115 | 1,872,100 |
2014/12/03 | 121 | 126 | 118 | 119 | 3,024,700 |
2014/12/02 | 117 | 123 | 115 | 119 | 2,884,500 |
2014/12/01 | 113 | 118 | 111 | 117 | 1,082,100 |
2014/11/28 | 112 | 115 | 112 | 112 | 661,700 |
2014/11/27 | 110 | 116 | 109 | 111 | 1,317,500 |
2014/11/26 | 108 | 111 | 107 | 110 | 470,900 |
2014/11/25 | 109 | 110 | 108 | 108 | 248,800 |
2014/11/21 | 108 | 109 | 107 | 107 | 258,600 |
2014/11/20 | 110 | 111 | 108 | 108 | 483,200 |
2014/11/19 | 113 | 113 | 110 | 110 | 742,200 |
2014/11/18 | 110 | 113 | 109 | 113 | 1,013,400 |
2014/11/17 | 112 | 112 | 109 | 110 | 966,800 |
2014/11/14 | 111 | 116 | 108 | 109 | 2,115,400 |
2014/11/13 | 108 | 108 | 106 | 107 | 465,400 |
2014/11/12 | 111 | 115 | 107 | 107 | 2,037,000 |
2014/11/11 | 113 | 114 | 108 | 110 | 633,700 |
2014/11/10 | 108 | 116 | 107 | 114 | 575,100 |
2014/11/07 | 111 | 112 | 108 | 109 | 624,400 |
2014/11/06 | 116 | 119 | 109 | 110 | 1,690,500 |
2014/11/05 | 119 | 123 | 115 | 117 | 2,345,100 |
2014/11/04 | 123 | 128 | 112 | 114 | 5,449,400 |
2014/10/31 | 97 | 108 | 96 | 104 | 1,824,400 |
2014/10/30 | 97 | 98 | 96 | 97 | 323,900 |
2014/10/29 | 98 | 98 | 95 | 96 | 726,700 |
2014/10/28 | 97 | 99 | 97 | 98 | 281,600 |
2014/10/27 | 98 | 99 | 96 | 98 | 286,300 |
2014/10/24 | 104 | 108 | 97 | 97 | 2,259,600 |
2014/10/23 | 96 | 96 | 95 | 96 | 124,400 |
2014/10/22 | 97 | 97 | 94 | 96 | 222,900 |
2014/10/21 | 97 | 97 | 95 | 95 | 158,800 |
2014/10/20 | 95 | 97 | 94 | 96 | 321,800 |
2014/10/17 | 96 | 97 | 92 | 93 | 694,600 |
2014/10/16 | 96 | 98 | 96 | 98 | 617,700 |
2014/10/15 | 103 | 103 | 98 | 100 | 755,100 |
2014/10/14 | 110 | 110 | 101 | 101 | 2,000,100 |
2014/10/10 | 102 | 106 | 102 | 106 | 599,700 |
2014/10/09 | 109 | 110 | 104 | 105 | 477,000 |
2014/10/08 | 107 | 108 | 105 | 108 | 357,700 |
2014/10/07 | 112 | 114 | 110 | 110 | 287,000 |
2014/10/06 | 109 | 113 | 108 | 112 | 361,300 |
2014/10/03 | 104 | 108 | 104 | 106 | 310,200 |
2014/10/02 | 103 | 106 | 102 | 104 | 524,300 |
2014/10/01 | 112 | 112 | 107 | 108 | 561,400 |
2014/09/30 | 114 | 114 | 110 | 112 | 327,100 |
2014/09/29 | 113 | 115 | 113 | 114 | 214,400 |
2014/09/26 | 111 | 112 | 110 | 112 | 149,200 |
2014/09/25 | 111 | 113 | 111 | 111 | 153,200 |
2014/09/24 | 113 | 113 | 110 | 112 | 235,000 |
2014/09/22 | 113 | 114 | 112 | 113 | 162,300 |
2014/09/19 | 113 | 114 | 112 | 112 | 314,500 |
2014/09/18 | 114 | 118 | 112 | 112 | 1,108,500 |
2014/09/17 | 113 | 114 | 111 | 112 | 331,700 |
2014/09/16 | 112 | 113 | 111 | 113 | 221,600 |
2014/09/12 | 111 | 114 | 111 | 111 | 780,700 |
2014/09/11 | 109 | 111 | 108 | 110 | 358,000 |
2014/09/10 | 110 | 111 | 108 | 109 | 224,400 |
2014/09/09 | 109 | 111 | 108 | 110 | 424,200 |
2014/09/08 | 107 | 110 | 107 | 109 | 137,000 |
2014/09/05 | 107 | 108 | 106 | 107 | 82,800 |
2014/09/04 | 110 | 110 | 106 | 106 | 369,900 |
2014/09/03 | 112 | 114 | 109 | 109 | 423,900 |
2014/09/02 | 111 | 113 | 109 | 112 | 740,400 |
2014/09/01 | 107 | 112 | 106 | 110 | 647,200 |
2014/08/29 | 106 | 107 | 105 | 107 | 82,300 |
2014/08/28 | 105 | 107 | 104 | 106 | 124,300 |
2014/08/27 | 106 | 107 | 104 | 106 | 178,600 |
2014/08/26 | 106 | 107 | 105 | 106 | 154,800 |
2014/08/25 | 104 | 107 | 104 | 107 | 150,600 |
2014/08/22 | 105 | 106 | 104 | 104 | 204,600 |
2014/08/21 | 107 | 108 | 105 | 106 | 276,300 |
2014/08/20 | 106 | 109 | 106 | 106 | 447,600 |
2014/08/19 | 107 | 108 | 105 | 107 | 291,400 |
2014/08/18 | 106 | 107 | 105 | 105 | 171,400 |
2014/08/15 | 105 | 108 | 104 | 107 | 354,700 |
2014/08/14 | 105 | 106 | 104 | 105 | 153,000 |
2014/08/13 | 103 | 105 | 103 | 105 | 162,300 |
2014/08/12 | 104 | 106 | 103 | 103 | 293,300 |
2014/08/11 | 102 | 104 | 101 | 104 | 181,300 |
2014/08/08 | 103 | 103 | 100 | 101 | 533,600 |
2014/08/07 | 103 | 105 | 103 | 104 | 184,900 |
2014/08/06 | 104 | 107 | 103 | 103 | 453,100 |
2014/08/05 | 104 | 106 | 103 | 103 | 173,600 |
2014/08/04 | 105 | 105 | 103 | 105 | 178,200 |
2014/08/01 | 104 | 106 | 103 | 105 | 293,900 |
2014/07/31 | 106 | 106 | 104 | 105 | 182,100 |
2014/07/30 | 106 | 107 | 104 | 105 | 440,000 |
2014/07/29 | 108 | 108 | 106 | 107 | 270,500 |
2014/07/28 | 108 | 109 | 107 | 107 | 337,600 |
2014/07/25 | 107 | 108 | 107 | 108 | 125,300 |
2014/07/24 | 108 | 109 | 107 | 108 | 318,100 |
2014/07/23 | 109 | 111 | 108 | 108 | 293,700 |
2014/07/22 | 108 | 110 | 107 | 109 | 310,000 |
2014/07/18 | 107 | 110 | 106 | 108 | 446,100 |
2014/07/17 | 112 | 112 | 108 | 108 | 701,500 |
2014/07/16 | 113 | 113 | 110 | 112 | 491,200 |
2014/07/15 | 116 | 117 | 112 | 113 | 1,174,300 |
2014/07/14 | 129 | 134 | 116 | 118 | 5,175,400 |
2014/07/11 | 108 | 116 | 107 | 114 | 1,338,800 |
2014/07/10 | 110 | 111 | 107 | 109 | 453,700 |
2014/07/09 | 107 | 112 | 107 | 109 | 458,500 |
2014/07/08 | 110 | 111 | 108 | 109 | 325,200 |
2014/07/07 | 111 | 112 | 109 | 110 | 460,400 |
2014/07/04 | 110 | 114 | 109 | 111 | 782,600 |
2014/07/03 | 112 | 112 | 108 | 108 | 971,000 |
2014/07/02 | 117 | 117 | 111 | 112 | 2,701,900 |
2014/07/01 | 114 | 128 | 112 | 117 | 13,625,600 |
2014/06/30 | 103 | 105 | 102 | 104 | 130,500 |
2014/06/27 | 105 | 105 | 102 | 103 | 260,900 |
2014/06/26 | 106 | 107 | 105 | 105 | 304,600 |
2014/06/25 | 108 | 108 | 105 | 105 | 278,700 |
2014/06/24 | 107 | 108 | 105 | 108 | 305,900 |
2014/06/23 | 107 | 109 | 106 | 106 | 865,200 |
2014/06/20 | 104 | 112 | 104 | 106 | 2,012,000 |
2014/06/19 | 106 | 106 | 104 | 104 | 181,300 |
2014/06/18 | 106 | 106 | 104 | 106 | 197,800 |
2014/06/17 | 107 | 109 | 105 | 105 | 333,800 |
2014/06/16 | 109 | 110 | 105 | 107 | 766,100 |
2014/06/13 | 104 | 107 | 103 | 105 | 473,300 |
2014/06/12 | 102 | 105 | 102 | 104 | 251,400 |
2014/06/11 | 101 | 104 | 101 | 103 | 231,500 |
2014/06/10 | 105 | 106 | 100 | 101 | 774,700 |
2014/06/09 | 102 | 105 | 101 | 104 | 615,600 |
2014/06/06 | 98 | 101 | 98 | 100 | 222,900 |
2014/06/05 | 100 | 101 | 98 | 98 | 208,300 |
2014/06/04 | 101 | 102 | 99 | 100 | 171,700 |
2014/06/03 | 102 | 103 | 100 | 100 | 299,700 |
2014/06/02 | 100 | 102 | 99 | 101 | 443,100 |
2014/05/30 | 98 | 99 | 96 | 98 | 307,700 |
2014/05/29 | 97 | 98 | 95 | 96 | 224,000 |
2014/05/28 | 95 | 97 | 95 | 97 | 109,700 |
2014/05/27 | 96 | 97 | 94 | 94 | 474,000 |
2014/05/26 | 94 | 98 | 93 | 97 | 446,200 |
2014/05/23 | 92 | 95 | 92 | 92 | 232,900 |
2014/05/22 | 91 | 94 | 90 | 93 | 200,100 |
2014/05/21 | 90 | 91 | 89 | 90 | 296,000 |
2014/05/20 | 90 | 92 | 90 | 92 | 291,200 |
2014/05/19 | 95 | 95 | 90 | 91 | 390,200 |
2014/05/16 | 96 | 96 | 94 | 95 | 165,500 |
2014/05/15 | 96 | 97 | 95 | 97 | 215,800 |
2014/05/14 | 95 | 99 | 94 | 97 | 484,100 |
2014/05/13 | 95 | 97 | 94 | 96 | 226,000 |
2014/05/12 | 97 | 97 | 93 | 94 | 466,100 |
2014/05/09 | 96 | 97 | 95 | 97 | 256,000 |
2014/05/08 | 98 | 98 | 96 | 96 | 225,600 |
2014/05/07 | 99 | 99 | 96 | 97 | 369,600 |
2014/05/02 | 97 | 99 | 97 | 99 | 215,100 |
2014/05/01 | 97 | 98 | 96 | 97 | 175,600 |
2014/04/30 | 99 | 100 | 96 | 96 | 383,900 |
2014/04/28 | 100 | 101 | 98 | 98 | 321,300 |
2014/04/25 | 100 | 104 | 100 | 101 | 512,600 |
2014/04/24 | 100 | 102 | 99 | 100 | 407,500 |
2014/04/23 | 99 | 101 | 99 | 101 | 190,000 |
2014/04/22 | 101 | 102 | 98 | 98 | 635,100 |
2014/04/21 | 102 | 102 | 100 | 101 | 171,500 |
2014/04/18 | 102 | 102 | 100 | 100 | 229,300 |
2014/04/17 | 103 | 103 | 100 | 102 | 361,800 |
2014/04/16 | 100 | 102 | 99 | 101 | 602,000 |
2014/04/15 | 102 | 103 | 98 | 98 | 715,900 |
2014/04/14 | 101 | 103 | 100 | 100 | 918,200 |
2014/04/11 | 103 | 106 | 101 | 104 | 634,500 |
2014/04/10 | 107 | 108 | 104 | 105 | 556,100 |
2014/04/09 | 104 | 105 | 104 | 105 | 353,500 |
2014/04/08 | 108 | 108 | 105 | 106 | 621,400 |
2014/04/07 | 109 | 110 | 107 | 107 | 641,100 |
2014/04/04 | 114 | 115 | 111 | 112 | 915,000 |
2014/04/03 | 118 | 118 | 113 | 114 | 1,052,500 |
2014/04/02 | 112 | 120 | 110 | 115 | 2,682,000 |
2014/04/01 | 109 | 112 | 107 | 112 | 732,000 |
2014/03/31 | 107 | 113 | 106 | 110 | 1,329,400 |
2014/03/28 | 104 | 108 | 103 | 105 | 1,060,200 |
2014/03/27 | 105 | 105 | 101 | 104 | 674,000 |
2014/03/26 | 105 | 106 | 103 | 103 | 459,100 |
2014/03/25 | 108 | 108 | 103 | 103 | 1,002,600 |
2014/03/24 | 115 | 117 | 107 | 109 | 4,265,200 |
2014/03/20 | 105 | 106 | 100 | 100 | 910,200 |
2014/03/19 | 104 | 109 | 103 | 105 | 1,374,700 |
2014/03/18 | 103 | 105 | 102 | 102 | 545,700 |
2014/03/17 | 102 | 104 | 100 | 101 | 893,800 |
2014/03/14 | 103 | 108 | 102 | 102 | 1,662,700 |
2014/03/13 | 109 | 112 | 106 | 108 | 1,944,900 |
2014/03/12 | 107 | 121 | 105 | 109 | 8,746,700 |
2014/03/11 | 108 | 110 | 105 | 107 | 2,268,400 |
2014/03/10 | 102 | 110 | 102 | 106 | 3,723,600 |
2014/03/07 | 106 | 108 | 101 | 101 | 1,827,600 |
2014/03/06 | 106 | 108 | 104 | 105 | 1,248,500 |
2014/03/05 | 112 | 114 | 104 | 105 | 4,165,700 |
2014/03/04 | 93 | 126 | 93 | 109 | 14,277,200 |
2014/03/03 | 95 | 97 | 93 | 96 | 515,000 |
2014/02/28 | 98 | 98 | 94 | 97 | 682,500 |
2014/02/27 | 100 | 100 | 98 | 98 | 482,000 |
2014/02/26 | 103 | 103 | 99 | 100 | 707,300 |
2014/02/25 | 104 | 105 | 102 | 102 | 555,400 |
2014/02/24 | 103 | 105 | 102 | 104 | 555,300 |
2014/02/21 | 106 | 107 | 102 | 103 | 751,200 |
2014/02/20 | 104 | 105 | 100 | 100 | 989,600 |
2014/02/19 | 105 | 110 | 103 | 103 | 956,100 |
2014/02/18 | 102 | 108 | 100 | 105 | 1,498,500 |
2014/02/17 | 104 | 104 | 99 | 100 | 1,215,200 |
2014/02/14 | 115 | 117 | 104 | 105 | 2,487,900 |
2014/02/13 | 110 | 115 | 105 | 112 | 3,267,700 |
2014/02/12 | 108 | 110 | 105 | 106 | 901,800 |
2014/02/10 | 110 | 111 | 105 | 105 | 1,083,000 |
2014/02/07 | 114 | 123 | 106 | 107 | 4,301,300 |
2014/02/06 | 93 | 117 | 93 | 109 | 15,512,700 |
2014/02/05 | 93 | 99 | 88 | 95 | 4,282,100 |
2014/02/04 | 91 | 93 | 87 | 88 | 2,398,600 |
2014/02/03 | 106 | 108 | 99 | 100 | 1,333,000 |
2014/01/31 | 115 | 119 | 107 | 109 | 1,764,000 |
2014/01/30 | 116 | 118 | 110 | 112 | 1,660,800 |
2014/01/29 | 118 | 123 | 115 | 119 | 3,053,900 |
2014/01/28 | 121 | 125 | 113 | 113 | 3,836,800 |
2014/01/27 | 126 | 126 | 114 | 115 | 3,137,600 |
2014/01/24 | 130 | 139 | 127 | 128 | 4,446,200 |
2014/01/23 | 140 | 165 | 130 | 135 | 18,398,000 |
2014/01/22 | 117 | 157 | 114 | 150 | 35,379,900 |
2014/01/21 | 110 | 116 | 108 | 109 | 3,246,200 |
2014/01/20 | 110 | 113 | 107 | 111 | 3,634,200 |
2014/01/17 | 101 | 144 | 100 | 114 | 26,089,600 |
2014/01/16 | 101 | 102 | 99 | 100 | 688,600 |
2014/01/15 | 98 | 106 | 97 | 98 | 6,596,300 |
2014/01/14 | 93 | 95 | 92 | 93 | 293,700 |
2014/01/10 | 95 | 96 | 94 | 96 | 116,700 |
2014/01/09 | 95 | 96 | 94 | 96 | 148,900 |
2014/01/08 | 95 | 96 | 93 | 96 | 247,800 |
2014/01/07 | 95 | 96 | 94 | 95 | 78,500 |
2014/01/06 | 96 | 97 | 94 | 95 | 270,900 |