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 |
---|---|---|---|---|---|
2015/12/30 | 175 | 179 | 175 | 179 | 254,200 |
2015/12/29 | 171 | 175 | 168 | 175 | 222,600 |
2015/12/28 | 165 | 172 | 165 | 169 | 186,100 |
2015/12/25 | 163 | 166 | 161 | 164 | 358,000 |
2015/12/24 | 173 | 173 | 163 | 164 | 602,400 |
2015/12/22 | 172 | 174 | 172 | 173 | 304,800 |
2015/12/21 | 174 | 176 | 170 | 175 | 459,700 |
2015/12/18 | 183 | 189 | 175 | 176 | 1,275,100 |
2015/12/17 | 172 | 190 | 172 | 185 | 2,863,500 |
2015/12/16 | 172 | 175 | 169 | 173 | 390,400 |
2015/12/15 | 173 | 174 | 169 | 169 | 247,500 |
2015/12/14 | 171 | 174 | 169 | 173 | 582,200 |
2015/12/11 | 183 | 184 | 177 | 178 | 637,400 |
2015/12/10 | 188 | 198 | 182 | 184 | 2,012,600 |
2015/12/09 | 190 | 200 | 180 | 184 | 4,458,300 |
2015/12/08 | 175 | 188 | 174 | 185 | 2,105,900 |
2015/12/07 | 173 | 176 | 172 | 174 | 273,100 |
2015/12/04 | 172 | 174 | 170 | 170 | 235,300 |
2015/12/03 | 174 | 176 | 171 | 175 | 303,900 |
2015/12/02 | 171 | 175 | 171 | 173 | 244,500 |
2015/12/01 | 171 | 174 | 170 | 171 | 117,200 |
2015/11/30 | 170 | 173 | 169 | 171 | 171,900 |
2015/11/27 | 176 | 178 | 171 | 172 | 323,200 |
2015/11/26 | 173 | 176 | 173 | 175 | 203,100 |
2015/11/25 | 171 | 174 | 170 | 173 | 120,800 |
2015/11/24 | 171 | 173 | 169 | 171 | 175,600 |
2015/11/20 | 170 | 171 | 169 | 169 | 61,600 |
2015/11/19 | 170 | 172 | 170 | 171 | 100,600 |
2015/11/18 | 169 | 172 | 169 | 170 | 96,500 |
2015/11/17 | 169 | 170 | 167 | 168 | 89,600 |
2015/11/16 | 169 | 171 | 167 | 167 | 229,300 |
2015/11/13 | 169 | 176 | 167 | 173 | 279,300 |
2015/11/12 | 172 | 175 | 171 | 173 | 247,000 |
2015/11/11 | 166 | 175 | 165 | 171 | 426,600 |
2015/11/10 | 166 | 167 | 163 | 166 | 121,200 |
2015/11/09 | 167 | 168 | 163 | 166 | 151,900 |
2015/11/06 | 159 | 167 | 159 | 167 | 262,800 |
2015/11/05 | 163 | 164 | 159 | 160 | 387,500 |
2015/11/04 | 171 | 171 | 165 | 165 | 145,500 |
2015/11/02 | 167 | 169 | 166 | 169 | 107,300 |
2015/10/30 | 171 | 171 | 166 | 170 | 250,200 |
2015/10/29 | 172 | 173 | 169 | 171 | 192,500 |
2015/10/28 | 173 | 173 | 169 | 170 | 314,700 |
2015/10/27 | 176 | 177 | 171 | 174 | 426,900 |
2015/10/26 | 176 | 179 | 175 | 178 | 560,500 |
2015/10/23 | 173 | 182 | 172 | 176 | 825,400 |
2015/10/22 | 169 | 174 | 168 | 170 | 207,900 |
2015/10/21 | 171 | 175 | 170 | 171 | 255,700 |
2015/10/20 | 177 | 177 | 168 | 171 | 472,800 |
2015/10/19 | 177 | 178 | 174 | 174 | 410,700 |
2015/10/16 | 183 | 184 | 176 | 179 | 802,800 |
2015/10/15 | 183 | 186 | 179 | 182 | 1,850,400 |
2015/10/14 | 203 | 205 | 196 | 196 | 2,041,200 |
2015/10/13 | 188 | 208 | 187 | 208 | 1,947,300 |
2015/10/09 | 181 | 187 | 180 | 186 | 587,400 |
2015/10/08 | 182 | 185 | 180 | 181 | 285,000 |
2015/10/07 | 178 | 183 | 177 | 183 | 437,500 |
2015/10/06 | 184 | 185 | 177 | 178 | 549,900 |
2015/10/05 | 188 | 188 | 179 | 179 | 844,800 |
2015/10/02 | 168 | 183 | 168 | 183 | 1,449,200 |
2015/10/01 | 168 | 176 | 163 | 171 | 919,200 |
2015/09/30 | 166 | 175 | 163 | 167 | 991,200 |
2015/09/29 | 171 | 176 | 160 | 161 | 1,532,800 |
2015/09/28 | 164 | 200 | 163 | 177 | 4,751,300 |
2015/09/25 | 160 | 165 | 157 | 164 | 285,300 |
2015/09/24 | 158 | 163 | 158 | 162 | 69,400 |
2015/09/18 | 159 | 160 | 158 | 160 | 79,600 |
2015/09/17 | 160 | 161 | 158 | 160 | 99,000 |
2015/09/16 | 161 | 164 | 156 | 159 | 183,600 |
2015/09/15 | 160 | 167 | 156 | 160 | 463,700 |
2015/09/14 | 165 | 165 | 158 | 161 | 265,600 |
2015/09/11 | 164 | 167 | 161 | 166 | 509,200 |
2015/09/10 | 162 | 169 | 160 | 168 | 341,900 |
2015/09/09 | 157 | 171 | 155 | 167 | 772,700 |
2015/09/08 | 155 | 156 | 150 | 150 | 158,300 |
2015/09/07 | 147 | 158 | 144 | 153 | 562,400 |
2015/09/04 | 160 | 161 | 148 | 152 | 422,600 |
2015/09/03 | 167 | 169 | 159 | 161 | 256,900 |
2015/09/02 | 150 | 168 | 149 | 163 | 864,000 |
2015/09/01 | 173 | 174 | 160 | 160 | 619,900 |
2015/08/31 | 174 | 180 | 171 | 176 | 1,007,800 |
2015/08/28 | 163 | 191 | 162 | 183 | 2,586,300 |
2015/08/27 | 155 | 167 | 155 | 157 | 799,700 |
2015/08/26 | 146 | 154 | 141 | 152 | 711,100 |
2015/08/25 | 135 | 159 | 126 | 141 | 1,611,700 |
2015/08/24 | 170 | 175 | 147 | 148 | 1,254,000 |
2015/08/21 | 182 | 189 | 180 | 185 | 667,200 |
2015/08/20 | 197 | 200 | 193 | 193 | 313,300 |
2015/08/19 | 203 | 205 | 197 | 197 | 228,700 |
2015/08/18 | 199 | 204 | 198 | 203 | 195,900 |
2015/08/17 | 193 | 205 | 193 | 202 | 385,700 |
2015/08/14 | 198 | 199 | 189 | 193 | 495,000 |
2015/08/13 | 198 | 203 | 195 | 199 | 379,700 |
2015/08/12 | 208 | 210 | 199 | 202 | 447,300 |
2015/08/11 | 210 | 214 | 209 | 209 | 147,800 |
2015/08/10 | 213 | 216 | 210 | 210 | 128,400 |
2015/08/07 | 212 | 214 | 210 | 212 | 277,400 |
2015/08/06 | 216 | 219 | 213 | 216 | 183,600 |
2015/08/05 | 212 | 225 | 212 | 218 | 343,700 |
2015/08/04 | 220 | 220 | 212 | 212 | 464,700 |
2015/08/03 | 227 | 230 | 222 | 223 | 215,300 |
2015/07/31 | 228 | 232 | 227 | 229 | 179,400 |
2015/07/30 | 240 | 242 | 227 | 230 | 367,700 |
2015/07/29 | 238 | 240 | 235 | 236 | 194,500 |
2015/07/28 | 230 | 242 | 230 | 241 | 329,200 |
2015/07/27 | 249 | 250 | 239 | 242 | 392,400 |
2015/07/24 | 241 | 254 | 241 | 253 | 457,900 |
2015/07/23 | 237 | 248 | 237 | 246 | 355,400 |
2015/07/22 | 238 | 242 | 236 | 240 | 608,200 |
2015/07/21 | 248 | 251 | 243 | 246 | 341,200 |
2015/07/17 | 247 | 252 | 247 | 250 | 243,300 |
2015/07/16 | 254 | 254 | 245 | 249 | 488,100 |
2015/07/15 | 285 | 285 | 250 | 254 | 2,726,800 |
2015/07/14 | 262 | 273 | 257 | 272 | 953,200 |
2015/07/13 | 237 | 254 | 237 | 254 | 481,700 |
2015/07/10 | 242 | 243 | 226 | 232 | 642,300 |
2015/07/09 | 250 | 250 | 202 | 241 | 1,488,800 |
2015/07/08 | 270 | 272 | 255 | 258 | 507,800 |
2015/07/07 | 273 | 275 | 270 | 272 | 277,200 |
2015/07/06 | 268 | 273 | 263 | 271 | 335,200 |
2015/07/03 | 272 | 275 | 269 | 271 | 161,700 |
2015/07/02 | 273 | 275 | 268 | 270 | 262,600 |
2015/07/01 | 261 | 276 | 261 | 273 | 442,600 |
2015/06/30 | 250 | 263 | 248 | 261 | 330,700 |
2015/06/29 | 260 | 268 | 241 | 254 | 590,900 |
2015/06/26 | 277 | 278 | 273 | 273 | 131,500 |
2015/06/25 | 277 | 279 | 274 | 277 | 203,000 |
2015/06/24 | 273 | 280 | 272 | 277 | 355,800 |
2015/06/23 | 270 | 273 | 270 | 273 | 175,800 |
2015/06/22 | 275 | 275 | 269 | 272 | 210,000 |
2015/06/19 | 276 | 278 | 270 | 276 | 209,600 |
2015/06/18 | 279 | 280 | 271 | 276 | 432,400 |
2015/06/17 | 279 | 280 | 277 | 279 | 107,900 |
2015/06/16 | 280 | 281 | 277 | 278 | 389,900 |
2015/06/15 | 285 | 286 | 280 | 282 | 335,200 |
2015/06/12 | 278 | 285 | 278 | 282 | 410,100 |
2015/06/11 | 277 | 279 | 276 | 277 | 122,500 |
2015/06/10 | 280 | 280 | 277 | 277 | 260,700 |
2015/06/09 | 281 | 283 | 280 | 280 | 234,800 |
2015/06/08 | 280 | 288 | 280 | 283 | 409,000 |
2015/06/05 | 277 | 283 | 276 | 280 | 400,100 |
2015/06/04 | 280 | 280 | 276 | 277 | 220,100 |
2015/06/03 | 279 | 280 | 276 | 279 | 240,700 |
2015/06/02 | 275 | 284 | 275 | 279 | 505,500 |
2015/06/01 | 276 | 277 | 274 | 275 | 162,200 |
2015/05/29 | 275 | 277 | 273 | 277 | 242,600 |
2015/05/28 | 277 | 277 | 274 | 274 | 238,700 |
2015/05/27 | 277 | 278 | 273 | 277 | 442,600 |
2015/05/26 | 278 | 283 | 277 | 278 | 446,800 |
2015/05/25 | 278 | 282 | 276 | 276 | 478,500 |
2015/05/22 | 285 | 286 | 275 | 281 | 764,400 |
2015/05/21 | 274 | 291 | 273 | 289 | 2,713,400 |
2015/05/20 | 273 | 277 | 271 | 272 | 592,000 |
2015/05/19 | 272 | 274 | 270 | 271 | 202,000 |
2015/05/18 | 270 | 277 | 268 | 273 | 446,300 |
2015/05/15 | 269 | 274 | 269 | 271 | 246,600 |
2015/05/14 | 268 | 271 | 266 | 269 | 154,900 |
2015/05/13 | 268 | 271 | 268 | 268 | 291,500 |
2015/05/12 | 271 | 274 | 271 | 271 | 198,200 |
2015/05/11 | 273 | 279 | 271 | 274 | 305,500 |
2015/05/08 | 271 | 274 | 268 | 271 | 321,000 |
2015/05/07 | 266 | 275 | 266 | 272 | 238,400 |
2015/05/01 | 271 | 275 | 266 | 268 | 497,900 |
2015/04/30 | 278 | 279 | 270 | 270 | 622,700 |
2015/04/28 | 288 | 289 | 279 | 279 | 1,284,000 |
2015/04/27 | 320 | 323 | 285 | 287 | 10,402,200 |
2015/04/24 | 274 | 277 | 274 | 275 | 331,200 |
2015/04/23 | 281 | 281 | 276 | 277 | 255,000 |
2015/04/22 | 277 | 285 | 275 | 278 | 749,300 |
2015/04/21 | 273 | 281 | 272 | 280 | 499,800 |
2015/04/20 | 281 | 283 | 275 | 275 | 707,000 |
2015/04/17 | 286 | 288 | 280 | 283 | 997,300 |
2015/04/16 | 298 | 299 | 286 | 291 | 2,155,300 |
2015/04/15 | 336 | 347 | 311 | 311 | 6,777,200 |
2015/04/14 | 328 | 332 | 311 | 320 | 2,896,500 |
2015/04/13 | 307 | 328 | 301 | 326 | 3,987,600 |
2015/04/10 | 305 | 308 | 295 | 305 | 963,500 |
2015/04/09 | 319 | 323 | 291 | 304 | 4,703,600 |
2015/04/08 | 281 | 314 | 275 | 305 | 3,756,600 |
2015/04/07 | 273 | 283 | 273 | 280 | 747,800 |
2015/04/06 | 272 | 280 | 269 | 273 | 312,400 |
2015/04/03 | 270 | 274 | 268 | 272 | 353,600 |
2015/04/02 | 270 | 274 | 269 | 271 | 230,900 |
2015/04/01 | 273 | 276 | 268 | 272 | 269,200 |
2015/03/31 | 280 | 282 | 275 | 275 | 553,300 |
2015/03/30 | 270 | 284 | 266 | 284 | 498,200 |
2015/03/27 | 265 | 274 | 264 | 270 | 495,800 |
2015/03/26 | 278 | 279 | 265 | 268 | 644,500 |
2015/03/25 | 278 | 281 | 276 | 280 | 366,800 |
2015/03/24 | 284 | 286 | 276 | 278 | 966,200 |
2015/03/23 | 300 | 307 | 287 | 287 | 3,287,600 |
2015/03/20 | 281 | 284 | 275 | 279 | 313,100 |
2015/03/19 | 280 | 282 | 273 | 280 | 442,000 |
2015/03/18 | 278 | 285 | 270 | 281 | 608,200 |
2015/03/17 | 272 | 278 | 269 | 275 | 540,000 |
2015/03/16 | 287 | 293 | 273 | 276 | 1,049,800 |
2015/03/13 | 290 | 297 | 286 | 293 | 835,100 |
2015/03/12 | 295 | 301 | 286 | 292 | 3,369,800 |
2015/03/11 | 279 | 286 | 271 | 276 | 1,402,300 |
2015/03/10 | 264 | 297 | 260 | 290 | 2,256,800 |
2015/03/09 | 261 | 266 | 260 | 262 | 788,700 |
2015/03/06 | 272 | 284 | 265 | 270 | 1,092,400 |
2015/03/05 | 283 | 287 | 277 | 277 | 1,186,400 |
2015/03/04 | 298 | 298 | 284 | 291 | 2,028,600 |
2015/03/03 | 314 | 315 | 292 | 304 | 2,730,100 |
2015/03/02 | 295 | 320 | 295 | 306 | 8,008,300 |
2015/02/27 | 318 | 345 | 286 | 291 | 21,083,200 |
2015/02/26 | 273 | 282 | 268 | 272 | 2,913,100 |
2015/02/25 | 276 | 326 | 274 | 281 | 19,529,000 |
2015/02/24 | 258 | 260 | 251 | 253 | 917,500 |
2015/02/23 | 256 | 259 | 243 | 259 | 1,508,500 |
2015/02/20 | 260 | 263 | 245 | 249 | 1,155,000 |
2015/02/19 | 260 | 272 | 253 | 261 | 1,405,900 |
2015/02/18 | 257 | 263 | 252 | 257 | 1,264,600 |
2015/02/17 | 279 | 281 | 262 | 264 | 1,307,300 |
2015/02/16 | 293 | 294 | 271 | 274 | 2,018,200 |
2015/02/13 | 305 | 312 | 292 | 294 | 2,792,500 |
2015/02/12 | 310 | 335 | 304 | 316 | 12,489,500 |
2015/02/10 | 287 | 303 | 285 | 301 | 2,008,300 |
2015/02/09 | 302 | 325 | 283 | 292 | 3,644,100 |
2015/02/06 | 288 | 309 | 281 | 290 | 4,784,200 |
2015/02/05 | 292 | 294 | 277 | 283 | 2,478,800 |
2015/02/04 | 320 | 345 | 295 | 306 | 16,046,800 |
2015/02/03 | 320 | 322 | 281 | 288 | 6,419,500 |
2015/02/02 | 324 | 353 | 303 | 334 | 9,674,000 |
2015/01/30 | 342 | 375 | 328 | 340 | 13,547,500 |
2015/01/29 | 366 | 382 | 320 | 326 | 6,802,100 |
2015/01/28 | 402 | 421 | 366 | 371 | 19,451,300 |
2015/01/27 | 475 | 495 | 407 | 410 | 33,077,100 |
2015/01/26 | 399 | 470 | 345 | 470 | 36,180,400 |
2015/01/23 | 540 | 550 | 390 | 404 | 40,246,300 |
2015/01/22 | 430 | 470 | 420 | 470 | 8,177,200 |
2015/01/21 | 409 | 449 | 311 | 390 | 42,771,000 |
2015/01/20 | 369 | 369 | 369 | 369 | 129,500 |
2015/01/19 | 289 | 289 | 289 | 289 | 304,400 |
2015/01/16 | 209 | 209 | 205 | 209 | 6,343,400 |
2015/01/15 | 143 | 159 | 139 | 159 | 16,194,100 |
2015/01/14 | 111 | 127 | 109 | 109 | 7,704,500 |
2015/01/13 | 107 | 110 | 106 | 110 | 566,200 |
2015/01/09 | 110 | 112 | 106 | 107 | 757,600 |
2015/01/08 | 108 | 110 | 107 | 110 | 250,600 |
2015/01/07 | 106 | 108 | 106 | 107 | 286,200 |
2015/01/06 | 107 | 107 | 106 | 106 | 195,900 |
2015/01/05 | 109 | 109 | 106 | 109 | 217,100 |