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 |
---|---|---|---|---|---|
2016/12/30 | 133 | 135 | 131 | 133 | 114,600 |
2016/12/29 | 136 | 136 | 133 | 133 | 181,700 |
2016/12/28 | 133 | 139 | 133 | 138 | 263,800 |
2016/12/27 | 134 | 135 | 130 | 132 | 314,600 |
2016/12/26 | 135 | 136 | 132 | 135 | 174,400 |
2016/12/22 | 135 | 136 | 134 | 136 | 130,400 |
2016/12/21 | 137 | 139 | 135 | 135 | 138,300 |
2016/12/20 | 137 | 139 | 136 | 137 | 121,600 |
2016/12/19 | 137 | 139 | 136 | 138 | 201,900 |
2016/12/16 | 141 | 143 | 137 | 139 | 280,200 |
2016/12/15 | 139 | 141 | 138 | 141 | 208,700 |
2016/12/14 | 140 | 142 | 138 | 141 | 214,900 |
2016/12/13 | 139 | 141 | 137 | 141 | 184,300 |
2016/12/12 | 146 | 146 | 140 | 140 | 593,300 |
2016/12/09 | 136 | 146 | 135 | 144 | 1,440,100 |
2016/12/08 | 137 | 137 | 134 | 135 | 245,000 |
2016/12/07 | 133 | 136 | 133 | 136 | 220,600 |
2016/12/06 | 133 | 134 | 132 | 134 | 116,800 |
2016/12/05 | 132 | 133 | 131 | 132 | 68,500 |
2016/12/02 | 133 | 133 | 131 | 132 | 105,300 |
2016/12/01 | 133 | 134 | 132 | 133 | 145,600 |
2016/11/30 | 133 | 133 | 130 | 133 | 68,900 |
2016/11/29 | 133 | 134 | 131 | 133 | 152,500 |
2016/11/28 | 132 | 134 | 131 | 132 | 62,000 |
2016/11/25 | 134 | 135 | 131 | 133 | 154,400 |
2016/11/24 | 133 | 135 | 132 | 135 | 168,700 |
2016/11/22 | 131 | 135 | 131 | 135 | 274,500 |
2016/11/21 | 133 | 137 | 131 | 133 | 991,900 |
2016/11/18 | 128 | 133 | 127 | 132 | 409,800 |
2016/11/17 | 127 | 128 | 126 | 128 | 74,400 |
2016/11/16 | 127 | 128 | 125 | 128 | 115,300 |
2016/11/15 | 125 | 127 | 124 | 127 | 98,500 |
2016/11/14 | 123 | 127 | 121 | 126 | 217,100 |
2016/11/11 | 124 | 126 | 123 | 126 | 162,000 |
2016/11/10 | 121 | 125 | 121 | 123 | 113,500 |
2016/11/09 | 122 | 123 | 113 | 117 | 425,600 |
2016/11/08 | 126 | 126 | 122 | 122 | 102,500 |
2016/11/07 | 125 | 126 | 123 | 124 | 109,400 |
2016/11/04 | 126 | 126 | 123 | 124 | 106,400 |
2016/11/02 | 129 | 130 | 126 | 126 | 158,500 |
2016/11/01 | 131 | 131 | 127 | 129 | 138,700 |
2016/10/31 | 131 | 131 | 129 | 129 | 68,800 |
2016/10/28 | 126 | 132 | 126 | 130 | 271,000 |
2016/10/27 | 128 | 128 | 126 | 126 | 96,300 |
2016/10/26 | 127 | 128 | 126 | 127 | 187,000 |
2016/10/25 | 131 | 131 | 127 | 127 | 205,500 |
2016/10/24 | 132 | 132 | 130 | 131 | 62,700 |
2016/10/21 | 132 | 134 | 131 | 131 | 152,000 |
2016/10/20 | 132 | 134 | 132 | 132 | 234,900 |
2016/10/19 | 132 | 132 | 131 | 131 | 103,100 |
2016/10/18 | 132 | 132 | 131 | 131 | 55,700 |
2016/10/17 | 132 | 134 | 129 | 132 | 239,900 |
2016/10/14 | 131 | 135 | 130 | 131 | 742,000 |
2016/10/13 | 142 | 144 | 141 | 143 | 164,100 |
2016/10/12 | 144 | 145 | 143 | 143 | 106,900 |
2016/10/11 | 145 | 145 | 143 | 145 | 88,800 |
2016/10/07 | 143 | 144 | 142 | 143 | 64,700 |
2016/10/06 | 144 | 145 | 142 | 144 | 64,200 |
2016/10/05 | 143 | 144 | 142 | 144 | 74,200 |
2016/10/04 | 142 | 143 | 141 | 142 | 47,000 |
2016/10/03 | 141 | 141 | 140 | 141 | 35,000 |
2016/09/30 | 140 | 142 | 140 | 140 | 102,100 |
2016/09/29 | 140 | 142 | 140 | 141 | 196,900 |
2016/09/28 | 142 | 143 | 141 | 141 | 171,900 |
2016/09/27 | 144 | 145 | 142 | 145 | 139,300 |
2016/09/26 | 145 | 145 | 143 | 144 | 72,600 |
2016/09/23 | 144 | 146 | 143 | 145 | 99,100 |
2016/09/21 | 144 | 149 | 144 | 144 | 202,900 |
2016/09/20 | 144 | 147 | 144 | 145 | 106,400 |
2016/09/16 | 142 | 147 | 142 | 146 | 105,600 |
2016/09/15 | 146 | 147 | 143 | 143 | 93,000 |
2016/09/14 | 150 | 156 | 146 | 146 | 485,700 |
2016/09/13 | 151 | 154 | 150 | 150 | 130,100 |
2016/09/12 | 150 | 155 | 146 | 150 | 235,400 |
2016/09/09 | 147 | 153 | 147 | 151 | 354,200 |
2016/09/08 | 147 | 148 | 145 | 147 | 136,200 |
2016/09/07 | 143 | 147 | 143 | 146 | 168,400 |
2016/09/06 | 143 | 145 | 142 | 144 | 63,700 |
2016/09/05 | 141 | 143 | 141 | 143 | 54,400 |
2016/09/02 | 141 | 142 | 140 | 142 | 41,200 |
2016/09/01 | 142 | 142 | 140 | 141 | 58,200 |
2016/08/31 | 141 | 142 | 139 | 142 | 50,800 |
2016/08/30 | 140 | 142 | 139 | 141 | 61,400 |
2016/08/29 | 138 | 140 | 138 | 139 | 52,300 |
2016/08/26 | 141 | 141 | 136 | 137 | 165,700 |
2016/08/25 | 143 | 143 | 141 | 141 | 48,700 |
2016/08/24 | 142 | 144 | 141 | 142 | 33,600 |
2016/08/23 | 141 | 143 | 140 | 141 | 67,500 |
2016/08/22 | 141 | 142 | 140 | 141 | 98,200 |
2016/08/19 | 142 | 143 | 141 | 141 | 43,600 |
2016/08/18 | 142 | 143 | 140 | 142 | 55,200 |
2016/08/17 | 144 | 145 | 142 | 142 | 59,200 |
2016/08/16 | 144 | 145 | 142 | 144 | 41,400 |
2016/08/15 | 142 | 144 | 142 | 143 | 33,000 |
2016/08/12 | 142 | 144 | 141 | 142 | 77,200 |
2016/08/10 | 143 | 143 | 141 | 142 | 18,300 |
2016/08/09 | 142 | 144 | 141 | 141 | 88,700 |
2016/08/08 | 143 | 145 | 142 | 142 | 69,000 |
2016/08/05 | 143 | 148 | 141 | 142 | 183,200 |
2016/08/04 | 141 | 145 | 141 | 144 | 104,000 |
2016/08/03 | 145 | 146 | 141 | 141 | 269,500 |
2016/08/02 | 146 | 149 | 145 | 146 | 235,800 |
2016/08/01 | 149 | 150 | 147 | 147 | 213,600 |
2016/07/29 | 160 | 166 | 145 | 150 | 1,573,900 |
2016/07/28 | 154 | 162 | 153 | 159 | 547,200 |
2016/07/27 | 149 | 164 | 149 | 158 | 1,017,900 |
2016/07/26 | 153 | 153 | 148 | 149 | 96,800 |
2016/07/25 | 149 | 154 | 147 | 153 | 156,600 |
2016/07/22 | 151 | 151 | 148 | 149 | 70,300 |
2016/07/21 | 151 | 154 | 149 | 151 | 175,400 |
2016/07/20 | 149 | 150 | 146 | 149 | 121,800 |
2016/07/19 | 151 | 153 | 148 | 149 | 253,900 |
2016/07/15 | 159 | 159 | 150 | 151 | 279,700 |
2016/07/14 | 158 | 158 | 154 | 157 | 363,400 |
2016/07/13 | 160 | 161 | 156 | 159 | 299,600 |
2016/07/12 | 156 | 161 | 155 | 156 | 321,600 |
2016/07/11 | 149 | 154 | 149 | 150 | 132,600 |
2016/07/08 | 151 | 153 | 148 | 149 | 144,300 |
2016/07/07 | 155 | 155 | 151 | 154 | 71,300 |
2016/07/06 | 154 | 155 | 149 | 153 | 128,000 |
2016/07/05 | 156 | 158 | 155 | 157 | 79,700 |
2016/07/04 | 151 | 157 | 151 | 155 | 162,400 |
2016/07/01 | 155 | 155 | 150 | 152 | 201,100 |
2016/06/30 | 156 | 157 | 152 | 154 | 185,600 |
2016/06/29 | 149 | 157 | 148 | 151 | 300,200 |
2016/06/28 | 143 | 150 | 139 | 147 | 209,200 |
2016/06/27 | 139 | 147 | 139 | 145 | 291,600 |
2016/06/24 | 158 | 158 | 124 | 139 | 628,100 |
2016/06/23 | 155 | 157 | 153 | 156 | 112,000 |
2016/06/22 | 158 | 160 | 155 | 155 | 204,100 |
2016/06/21 | 152 | 160 | 152 | 157 | 132,800 |
2016/06/20 | 149 | 157 | 149 | 154 | 136,400 |
2016/06/17 | 149 | 152 | 146 | 147 | 230,000 |
2016/06/16 | 156 | 157 | 146 | 147 | 380,100 |
2016/06/15 | 156 | 161 | 151 | 158 | 263,500 |
2016/06/14 | 166 | 166 | 151 | 155 | 403,200 |
2016/06/13 | 173 | 173 | 165 | 166 | 336,300 |
2016/06/10 | 172 | 174 | 172 | 174 | 105,500 |
2016/06/09 | 172 | 176 | 171 | 173 | 107,100 |
2016/06/08 | 175 | 175 | 171 | 172 | 151,400 |
2016/06/07 | 174 | 177 | 173 | 173 | 135,800 |
2016/06/06 | 173 | 176 | 172 | 174 | 135,700 |
2016/06/03 | 178 | 178 | 174 | 175 | 150,600 |
2016/06/02 | 178 | 179 | 173 | 176 | 231,100 |
2016/06/01 | 185 | 185 | 177 | 177 | 245,000 |
2016/05/31 | 180 | 183 | 180 | 183 | 176,100 |
2016/05/30 | 178 | 182 | 178 | 179 | 219,000 |
2016/05/27 | 179 | 181 | 178 | 178 | 116,000 |
2016/05/26 | 184 | 184 | 178 | 178 | 119,000 |
2016/05/25 | 182 | 184 | 180 | 182 | 142,200 |
2016/05/24 | 179 | 184 | 178 | 179 | 275,200 |
2016/05/23 | 176 | 180 | 175 | 178 | 186,000 |
2016/05/20 | 176 | 179 | 175 | 178 | 169,200 |
2016/05/19 | 175 | 180 | 175 | 179 | 150,200 |
2016/05/18 | 179 | 181 | 174 | 175 | 385,500 |
2016/05/17 | 174 | 183 | 173 | 179 | 302,100 |
2016/05/16 | 178 | 180 | 175 | 175 | 362,100 |
2016/05/13 | 182 | 185 | 178 | 181 | 482,800 |
2016/05/12 | 184 | 185 | 178 | 179 | 310,200 |
2016/05/11 | 183 | 189 | 183 | 186 | 356,100 |
2016/05/10 | 183 | 186 | 181 | 184 | 206,500 |
2016/05/09 | 177 | 187 | 177 | 185 | 388,500 |
2016/05/06 | 174 | 177 | 172 | 177 | 123,600 |
2016/05/02 | 170 | 176 | 170 | 175 | 307,100 |
2016/04/28 | 187 | 192 | 175 | 175 | 921,600 |
2016/04/27 | 179 | 187 | 179 | 186 | 328,400 |
2016/04/26 | 186 | 189 | 176 | 180 | 467,000 |
2016/04/25 | 192 | 194 | 186 | 186 | 563,000 |
2016/04/22 | 183 | 191 | 178 | 189 | 999,600 |
2016/04/21 | 184 | 188 | 182 | 183 | 519,200 |
2016/04/20 | 180 | 183 | 179 | 182 | 261,500 |
2016/04/19 | 175 | 182 | 175 | 181 | 378,100 |
2016/04/18 | 179 | 179 | 172 | 175 | 416,100 |
2016/04/15 | 183 | 185 | 181 | 181 | 485,300 |
2016/04/14 | 185 | 188 | 180 | 185 | 1,830,700 |
2016/04/13 | 199 | 203 | 197 | 203 | 763,000 |
2016/04/12 | 195 | 202 | 194 | 197 | 688,700 |
2016/04/11 | 192 | 198 | 190 | 198 | 293,000 |
2016/04/08 | 183 | 194 | 181 | 191 | 291,800 |
2016/04/07 | 185 | 192 | 184 | 187 | 286,900 |
2016/04/06 | 188 | 188 | 179 | 185 | 515,100 |
2016/04/05 | 203 | 203 | 182 | 183 | 697,300 |
2016/04/04 | 192 | 202 | 192 | 198 | 409,800 |
2016/04/01 | 206 | 207 | 195 | 195 | 984,100 |
2016/03/31 | 202 | 213 | 202 | 206 | 1,839,900 |
2016/03/30 | 204 | 207 | 200 | 200 | 350,400 |
2016/03/29 | 196 | 205 | 196 | 205 | 566,600 |
2016/03/28 | 200 | 205 | 195 | 195 | 622,600 |
2016/03/25 | 208 | 210 | 200 | 202 | 661,800 |
2016/03/24 | 214 | 217 | 208 | 210 | 1,520,800 |
2016/03/23 | 205 | 209 | 200 | 206 | 654,600 |
2016/03/22 | 199 | 211 | 196 | 208 | 1,528,000 |
2016/03/18 | 191 | 199 | 189 | 197 | 567,500 |
2016/03/17 | 205 | 207 | 190 | 192 | 1,505,100 |
2016/03/16 | 212 | 217 | 203 | 203 | 1,617,000 |
2016/03/15 | 198 | 225 | 197 | 216 | 6,944,600 |
2016/03/14 | 210 | 211 | 201 | 201 | 1,781,000 |
2016/03/11 | 196 | 205 | 193 | 205 | 2,011,500 |
2016/03/10 | 196 | 200 | 193 | 199 | 1,203,600 |
2016/03/09 | 190 | 195 | 186 | 190 | 957,400 |
2016/03/08 | 186 | 199 | 184 | 193 | 2,586,200 |
2016/03/07 | 191 | 192 | 185 | 186 | 1,045,200 |
2016/03/04 | 184 | 187 | 179 | 186 | 961,900 |
2016/03/03 | 174 | 184 | 173 | 183 | 1,369,300 |
2016/03/02 | 175 | 179 | 170 | 175 | 1,562,000 |
2016/03/01 | 162 | 171 | 160 | 170 | 1,008,400 |
2016/02/29 | 168 | 169 | 163 | 163 | 535,600 |
2016/02/26 | 173 | 174 | 165 | 167 | 760,500 |
2016/02/25 | 169 | 172 | 164 | 168 | 833,100 |
2016/02/24 | 162 | 170 | 159 | 169 | 868,000 |
2016/02/23 | 173 | 174 | 162 | 166 | 1,020,700 |
2016/02/22 | 168 | 175 | 166 | 172 | 2,054,800 |
2016/02/19 | 154 | 164 | 151 | 163 | 1,764,100 |
2016/02/18 | 160 | 160 | 154 | 156 | 697,800 |
2016/02/17 | 154 | 159 | 149 | 153 | 999,900 |
2016/02/16 | 155 | 170 | 153 | 153 | 2,851,500 |
2016/02/15 | 149 | 177 | 144 | 158 | 5,623,100 |
2016/02/12 | 146 | 148 | 138 | 138 | 1,403,000 |
2016/02/10 | 170 | 173 | 151 | 157 | 1,460,200 |
2016/02/09 | 175 | 176 | 164 | 165 | 1,930,600 |
2016/02/08 | 191 | 202 | 181 | 185 | 3,868,900 |
2016/02/05 | 199 | 210 | 175 | 182 | 4,373,600 |
2016/02/04 | 189 | 241 | 189 | 207 | 21,600,600 |
2016/02/03 | 202 | 211 | 185 | 191 | 5,131,900 |
2016/02/02 | 230 | 256 | 201 | 210 | 19,908,100 |
2016/02/01 | 192 | 222 | 192 | 222 | 6,434,600 |
2016/01/29 | 142 | 179 | 138 | 172 | 3,916,300 |
2016/01/28 | 141 | 147 | 140 | 143 | 230,300 |
2016/01/27 | 140 | 142 | 138 | 140 | 148,300 |
2016/01/26 | 137 | 140 | 136 | 137 | 158,600 |
2016/01/25 | 137 | 144 | 137 | 141 | 237,400 |
2016/01/22 | 134 | 139 | 133 | 136 | 284,500 |
2016/01/21 | 134 | 144 | 129 | 131 | 421,500 |
2016/01/20 | 147 | 150 | 136 | 138 | 503,400 |
2016/01/19 | 147 | 151 | 144 | 148 | 385,800 |
2016/01/18 | 141 | 153 | 139 | 151 | 539,300 |
2016/01/15 | 168 | 175 | 154 | 156 | 994,400 |
2016/01/14 | 169 | 169 | 164 | 169 | 522,200 |
2016/01/13 | 171 | 175 | 170 | 172 | 257,100 |
2016/01/12 | 177 | 179 | 169 | 170 | 542,100 |
2016/01/08 | 173 | 182 | 170 | 182 | 358,300 |
2016/01/07 | 181 | 183 | 175 | 176 | 432,900 |
2016/01/06 | 188 | 188 | 179 | 183 | 748,100 |
2016/01/05 | 176 | 185 | 175 | 184 | 448,300 |
2016/01/04 | 179 | 186 | 174 | 178 | 571,800 |