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 |
---|---|---|---|---|---|
2017/12/29 | 113 | 113 | 110 | 111 | 202,200 |
2017/12/28 | 114 | 120 | 112 | 113 | 1,623,000 |
2017/12/27 | 105 | 110 | 105 | 110 | 162,900 |
2017/12/26 | 105 | 106 | 104 | 106 | 455,600 |
2017/12/25 | 109 | 110 | 106 | 106 | 319,600 |
2017/12/22 | 112 | 112 | 109 | 109 | 352,700 |
2017/12/21 | 111 | 112 | 110 | 111 | 152,600 |
2017/12/20 | 111 | 113 | 111 | 111 | 138,800 |
2017/12/19 | 113 | 113 | 111 | 111 | 123,000 |
2017/12/18 | 112 | 114 | 112 | 114 | 122,200 |
2017/12/15 | 114 | 115 | 113 | 113 | 88,000 |
2017/12/14 | 115 | 115 | 114 | 114 | 66,800 |
2017/12/13 | 114 | 115 | 114 | 115 | 33,600 |
2017/12/12 | 114 | 116 | 113 | 114 | 151,400 |
2017/12/11 | 116 | 116 | 114 | 114 | 53,100 |
2017/12/08 | 115 | 116 | 115 | 115 | 50,900 |
2017/12/07 | 114 | 116 | 113 | 114 | 59,600 |
2017/12/06 | 115 | 115 | 113 | 113 | 152,000 |
2017/12/05 | 116 | 117 | 115 | 115 | 141,900 |
2017/12/04 | 117 | 118 | 116 | 117 | 64,300 |
2017/12/01 | 118 | 118 | 116 | 118 | 223,200 |
2017/11/30 | 122 | 122 | 116 | 118 | 667,300 |
2017/11/29 | 124 | 125 | 123 | 125 | 74,200 |
2017/11/28 | 122 | 124 | 122 | 122 | 64,800 |
2017/11/27 | 124 | 125 | 122 | 124 | 75,200 |
2017/11/24 | 123 | 124 | 122 | 124 | 50,600 |
2017/11/22 | 121 | 123 | 121 | 122 | 123,600 |
2017/11/21 | 119 | 121 | 119 | 120 | 52,400 |
2017/11/20 | 120 | 121 | 119 | 119 | 148,100 |
2017/11/17 | 120 | 121 | 119 | 121 | 38,400 |
2017/11/16 | 118 | 120 | 117 | 120 | 73,500 |
2017/11/15 | 121 | 121 | 116 | 117 | 272,500 |
2017/11/14 | 126 | 126 | 123 | 123 | 137,600 |
2017/11/13 | 125 | 127 | 124 | 125 | 140,000 |
2017/11/10 | 123 | 125 | 123 | 125 | 84,400 |
2017/11/09 | 125 | 127 | 123 | 123 | 223,900 |
2017/11/08 | 123 | 125 | 123 | 125 | 41,400 |
2017/11/07 | 123 | 124 | 123 | 123 | 61,500 |
2017/11/06 | 125 | 125 | 123 | 123 | 85,000 |
2017/11/02 | 124 | 125 | 124 | 124 | 53,700 |
2017/11/01 | 125 | 125 | 124 | 124 | 28,500 |
2017/10/31 | 125 | 125 | 123 | 124 | 71,800 |
2017/10/30 | 123 | 126 | 122 | 125 | 121,400 |
2017/10/27 | 124 | 125 | 121 | 123 | 182,100 |
2017/10/26 | 123 | 124 | 123 | 123 | 51,000 |
2017/10/25 | 126 | 126 | 124 | 125 | 39,300 |
2017/10/24 | 126 | 126 | 124 | 124 | 123,500 |
2017/10/23 | 125 | 126 | 124 | 125 | 33,500 |
2017/10/20 | 124 | 126 | 124 | 124 | 39,000 |
2017/10/19 | 126 | 126 | 124 | 126 | 77,800 |
2017/10/18 | 125 | 126 | 124 | 126 | 97,600 |
2017/10/17 | 127 | 128 | 123 | 124 | 372,000 |
2017/10/16 | 128 | 129 | 127 | 129 | 87,000 |
2017/10/13 | 127 | 129 | 125 | 127 | 849,500 |
2017/10/12 | 132 | 139 | 132 | 137 | 981,100 |
2017/10/11 | 130 | 132 | 128 | 131 | 217,900 |
2017/10/10 | 130 | 132 | 129 | 129 | 182,600 |
2017/10/06 | 134 | 135 | 130 | 130 | 377,700 |
2017/10/05 | 128 | 134 | 126 | 133 | 833,200 |
2017/10/04 | 126 | 134 | 125 | 127 | 1,322,500 |
2017/10/03 | 123 | 127 | 123 | 125 | 260,300 |
2017/10/02 | 124 | 124 | 121 | 122 | 160,900 |
2017/09/29 | 124 | 125 | 123 | 123 | 83,900 |
2017/09/28 | 123 | 125 | 123 | 124 | 132,600 |
2017/09/27 | 122 | 124 | 121 | 124 | 68,100 |
2017/09/26 | 122 | 122 | 121 | 122 | 33,200 |
2017/09/25 | 123 | 124 | 121 | 122 | 54,100 |
2017/09/22 | 121 | 123 | 121 | 121 | 41,400 |
2017/09/21 | 122 | 123 | 121 | 123 | 79,200 |
2017/09/20 | 122 | 123 | 121 | 122 | 33,600 |
2017/09/19 | 123 | 123 | 121 | 122 | 64,200 |
2017/09/15 | 120 | 122 | 120 | 122 | 47,500 |
2017/09/14 | 122 | 123 | 120 | 122 | 65,200 |
2017/09/13 | 123 | 123 | 120 | 121 | 68,800 |
2017/09/12 | 119 | 123 | 119 | 123 | 82,400 |
2017/09/11 | 117 | 119 | 117 | 119 | 33,000 |
2017/09/08 | 118 | 119 | 117 | 117 | 27,200 |
2017/09/07 | 119 | 120 | 118 | 119 | 19,000 |
2017/09/06 | 116 | 118 | 114 | 118 | 147,900 |
2017/09/05 | 121 | 122 | 118 | 118 | 98,300 |
2017/09/04 | 124 | 124 | 120 | 122 | 130,200 |
2017/09/01 | 123 | 125 | 122 | 125 | 69,200 |
2017/08/31 | 123 | 123 | 122 | 123 | 14,200 |
2017/08/30 | 124 | 124 | 122 | 123 | 38,400 |
2017/08/29 | 122 | 124 | 122 | 124 | 22,700 |
2017/08/28 | 124 | 124 | 122 | 124 | 21,000 |
2017/08/25 | 124 | 124 | 123 | 124 | 22,700 |
2017/08/24 | 123 | 124 | 122 | 123 | 35,300 |
2017/08/23 | 124 | 125 | 123 | 123 | 32,600 |
2017/08/22 | 122 | 124 | 121 | 123 | 67,200 |
2017/08/21 | 122 | 123 | 121 | 122 | 28,000 |
2017/08/18 | 120 | 123 | 120 | 123 | 31,300 |
2017/08/17 | 122 | 124 | 122 | 123 | 37,000 |
2017/08/16 | 121 | 124 | 121 | 123 | 40,500 |
2017/08/15 | 119 | 122 | 119 | 121 | 53,900 |
2017/08/14 | 117 | 119 | 117 | 118 | 80,400 |
2017/08/10 | 122 | 123 | 120 | 120 | 195,700 |
2017/08/09 | 123 | 124 | 122 | 123 | 47,600 |
2017/08/08 | 125 | 125 | 123 | 125 | 83,600 |
2017/08/07 | 126 | 126 | 123 | 125 | 136,000 |
2017/08/04 | 123 | 125 | 122 | 125 | 51,800 |
2017/08/03 | 125 | 126 | 124 | 124 | 32,700 |
2017/08/02 | 125 | 127 | 125 | 125 | 69,600 |
2017/08/01 | 127 | 129 | 125 | 125 | 169,200 |
2017/07/31 | 129 | 129 | 126 | 127 | 219,800 |
2017/07/28 | 132 | 132 | 130 | 131 | 79,700 |
2017/07/27 | 132 | 133 | 131 | 132 | 89,700 |
2017/07/26 | 132 | 133 | 131 | 132 | 103,700 |
2017/07/25 | 133 | 133 | 130 | 132 | 147,800 |
2017/07/24 | 134 | 134 | 132 | 132 | 72,700 |
2017/07/21 | 132 | 133 | 130 | 133 | 157,500 |
2017/07/20 | 129 | 132 | 128 | 130 | 189,500 |
2017/07/19 | 129 | 129 | 127 | 127 | 206,000 |
2017/07/18 | 130 | 131 | 127 | 130 | 220,900 |
2017/07/14 | 132 | 132 | 128 | 129 | 500,000 |
2017/07/13 | 137 | 143 | 132 | 135 | 1,525,800 |
2017/07/12 | 136 | 138 | 133 | 134 | 463,400 |
2017/07/11 | 135 | 136 | 132 | 136 | 429,700 |
2017/07/10 | 127 | 139 | 127 | 136 | 1,392,800 |
2017/07/07 | 126 | 127 | 126 | 126 | 111,500 |
2017/07/06 | 127 | 130 | 126 | 128 | 275,700 |
2017/07/05 | 126 | 127 | 125 | 126 | 89,500 |
2017/07/04 | 127 | 129 | 126 | 126 | 202,200 |
2017/07/03 | 124 | 128 | 124 | 128 | 131,000 |
2017/06/30 | 125 | 125 | 123 | 123 | 122,800 |
2017/06/29 | 125 | 128 | 124 | 125 | 222,000 |
2017/06/28 | 125 | 127 | 124 | 125 | 192,400 |
2017/06/27 | 122 | 128 | 122 | 127 | 438,300 |
2017/06/26 | 121 | 123 | 121 | 122 | 103,800 |
2017/06/23 | 124 | 124 | 120 | 121 | 224,300 |
2017/06/22 | 121 | 124 | 121 | 123 | 357,000 |
2017/06/21 | 123 | 123 | 121 | 121 | 153,000 |
2017/06/20 | 122 | 124 | 121 | 124 | 159,200 |
2017/06/19 | 120 | 122 | 120 | 122 | 89,300 |
2017/06/16 | 121 | 121 | 120 | 120 | 47,100 |
2017/06/15 | 121 | 122 | 119 | 119 | 138,700 |
2017/06/14 | 120 | 123 | 120 | 121 | 229,300 |
2017/06/13 | 120 | 121 | 120 | 121 | 29,100 |
2017/06/12 | 120 | 121 | 118 | 119 | 122,200 |
2017/06/09 | 118 | 120 | 118 | 119 | 56,900 |
2017/06/08 | 119 | 120 | 118 | 118 | 72,600 |
2017/06/07 | 118 | 119 | 117 | 118 | 74,900 |
2017/06/06 | 121 | 121 | 117 | 118 | 182,800 |
2017/06/05 | 120 | 122 | 120 | 122 | 54,900 |
2017/06/02 | 120 | 121 | 120 | 120 | 81,500 |
2017/06/01 | 120 | 122 | 119 | 120 | 132,800 |
2017/05/31 | 121 | 122 | 120 | 120 | 118,900 |
2017/05/30 | 121 | 123 | 120 | 121 | 112,400 |
2017/05/29 | 123 | 123 | 120 | 120 | 122,000 |
2017/05/26 | 122 | 123 | 120 | 121 | 204,000 |
2017/05/25 | 120 | 122 | 118 | 121 | 250,200 |
2017/05/24 | 119 | 122 | 116 | 120 | 600,100 |
2017/05/23 | 116 | 130 | 115 | 115 | 2,327,300 |
2017/05/22 | 116 | 116 | 115 | 115 | 54,700 |
2017/05/19 | 114 | 115 | 113 | 114 | 52,400 |
2017/05/18 | 112 | 113 | 111 | 113 | 61,700 |
2017/05/17 | 115 | 115 | 113 | 114 | 20,200 |
2017/05/16 | 113 | 116 | 113 | 114 | 49,400 |
2017/05/15 | 114 | 115 | 113 | 113 | 46,000 |
2017/05/12 | 116 | 116 | 114 | 114 | 45,500 |
2017/05/11 | 116 | 116 | 115 | 116 | 52,300 |
2017/05/10 | 116 | 117 | 115 | 115 | 56,800 |
2017/05/09 | 115 | 117 | 115 | 116 | 115,200 |
2017/05/08 | 114 | 116 | 114 | 115 | 131,200 |
2017/05/02 | 113 | 115 | 112 | 114 | 58,000 |
2017/05/01 | 113 | 113 | 112 | 113 | 67,000 |
2017/04/28 | 115 | 115 | 113 | 114 | 58,500 |
2017/04/27 | 115 | 116 | 112 | 116 | 160,700 |
2017/04/26 | 111 | 117 | 110 | 116 | 499,500 |
2017/04/25 | 107 | 111 | 107 | 110 | 85,100 |
2017/04/24 | 112 | 113 | 107 | 108 | 192,400 |
2017/04/21 | 110 | 112 | 109 | 110 | 106,400 |
2017/04/20 | 111 | 112 | 109 | 110 | 83,800 |
2017/04/19 | 109 | 112 | 108 | 112 | 108,100 |
2017/04/18 | 109 | 110 | 107 | 109 | 170,400 |
2017/04/17 | 106 | 113 | 102 | 106 | 478,900 |
2017/04/14 | 104 | 105 | 102 | 102 | 450,200 |
2017/04/13 | 106 | 111 | 106 | 109 | 268,800 |
2017/04/12 | 112 | 112 | 107 | 109 | 487,900 |
2017/04/11 | 115 | 116 | 113 | 114 | 62,400 |
2017/04/10 | 114 | 115 | 113 | 115 | 153,000 |
2017/04/07 | 111 | 114 | 110 | 112 | 288,300 |
2017/04/06 | 116 | 116 | 111 | 112 | 309,500 |
2017/04/05 | 115 | 117 | 114 | 116 | 184,200 |
2017/04/04 | 121 | 121 | 112 | 117 | 528,400 |
2017/04/03 | 124 | 124 | 119 | 121 | 283,900 |
2017/03/31 | 125 | 127 | 123 | 125 | 185,000 |
2017/03/30 | 127 | 128 | 123 | 124 | 576,100 |
2017/03/29 | 130 | 131 | 129 | 131 | 23,000 |
2017/03/28 | 129 | 131 | 129 | 129 | 77,000 |
2017/03/27 | 131 | 132 | 129 | 130 | 118,300 |
2017/03/24 | 134 | 134 | 130 | 132 | 274,500 |
2017/03/23 | 134 | 135 | 132 | 134 | 154,000 |
2017/03/22 | 142 | 144 | 132 | 132 | 1,484,000 |
2017/03/21 | 135 | 135 | 132 | 132 | 170,200 |
2017/03/17 | 135 | 136 | 135 | 135 | 45,700 |
2017/03/16 | 136 | 137 | 135 | 135 | 49,800 |
2017/03/15 | 137 | 137 | 135 | 135 | 113,000 |
2017/03/14 | 136 | 137 | 135 | 135 | 75,600 |
2017/03/13 | 137 | 139 | 136 | 137 | 106,900 |
2017/03/10 | 139 | 139 | 136 | 138 | 104,200 |
2017/03/09 | 138 | 140 | 138 | 138 | 49,200 |
2017/03/08 | 141 | 141 | 137 | 139 | 392,600 |
2017/03/07 | 138 | 144 | 138 | 141 | 606,300 |
2017/03/06 | 137 | 138 | 136 | 138 | 62,000 |
2017/03/03 | 138 | 138 | 136 | 137 | 68,700 |
2017/03/02 | 136 | 138 | 136 | 138 | 56,700 |
2017/03/01 | 135 | 136 | 135 | 135 | 54,900 |
2017/02/28 | 137 | 138 | 135 | 135 | 84,400 |
2017/02/27 | 137 | 139 | 136 | 136 | 62,100 |
2017/02/24 | 135 | 139 | 135 | 138 | 182,400 |
2017/02/23 | 137 | 137 | 135 | 135 | 47,200 |
2017/02/22 | 139 | 139 | 136 | 136 | 142,900 |
2017/02/21 | 136 | 138 | 136 | 138 | 60,300 |
2017/02/20 | 136 | 137 | 136 | 136 | 38,400 |
2017/02/17 | 135 | 137 | 135 | 137 | 59,400 |
2017/02/16 | 136 | 137 | 135 | 137 | 68,600 |
2017/02/15 | 136 | 137 | 135 | 136 | 88,200 |
2017/02/14 | 134 | 136 | 134 | 136 | 60,500 |
2017/02/13 | 136 | 136 | 135 | 135 | 20,400 |
2017/02/10 | 136 | 136 | 135 | 135 | 54,700 |
2017/02/09 | 136 | 136 | 135 | 135 | 31,200 |
2017/02/08 | 135 | 136 | 134 | 136 | 17,400 |
2017/02/07 | 134 | 136 | 134 | 134 | 36,900 |
2017/02/06 | 136 | 136 | 134 | 134 | 31,600 |
2017/02/03 | 134 | 136 | 134 | 135 | 44,700 |
2017/02/02 | 137 | 137 | 134 | 134 | 79,700 |
2017/02/01 | 135 | 138 | 135 | 137 | 149,400 |
2017/01/31 | 136 | 137 | 135 | 135 | 87,500 |
2017/01/30 | 138 | 138 | 135 | 137 | 110,000 |
2017/01/27 | 137 | 139 | 137 | 138 | 76,800 |
2017/01/26 | 136 | 138 | 135 | 137 | 117,500 |
2017/01/25 | 136 | 137 | 135 | 136 | 90,200 |
2017/01/24 | 134 | 136 | 134 | 135 | 39,900 |
2017/01/23 | 133 | 136 | 132 | 134 | 210,500 |
2017/01/20 | 135 | 135 | 132 | 133 | 195,800 |
2017/01/19 | 135 | 136 | 134 | 135 | 89,400 |
2017/01/18 | 134 | 135 | 132 | 135 | 76,800 |
2017/01/17 | 136 | 137 | 132 | 133 | 295,400 |
2017/01/16 | 140 | 140 | 135 | 136 | 364,300 |
2017/01/13 | 141 | 143 | 140 | 141 | 149,500 |
2017/01/12 | 143 | 143 | 140 | 141 | 147,600 |
2017/01/11 | 141 | 144 | 141 | 142 | 119,400 |
2017/01/10 | 140 | 143 | 140 | 142 | 157,700 |
2017/01/06 | 138 | 142 | 138 | 140 | 159,400 |
2017/01/05 | 139 | 141 | 138 | 140 | 227,900 |
2017/01/04 | 134 | 142 | 134 | 138 | 417,500 |