日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 101 104 100 103 101,600
2019/12/27 100 102 100 102 87,100
2019/12/26 100 101 99 99 81,500
2019/12/25 100 101 99 101 55,700
2019/12/24 101 101 99 101 105,000
2019/12/23 102 104 101 101 126,600
2019/12/20 102 103 102 102 25,200
2019/12/19 102 103 102 102 38,000
2019/12/18 101 103 101 103 92,700
2019/12/17 102 103 101 101 30,200
2019/12/16 103 104 102 102 29,800
2019/12/13 103 104 102 103 88,900
2019/12/12 103 103 102 102 46,400
2019/12/11 102 103 101 102 101,500
2019/12/10 102 103 102 102 33,500
2019/12/09 103 103 102 103 12,400
2019/12/06 102 103 101 103 52,700
2019/12/05 102 103 101 102 47,600
2019/12/04 101 102 101 102 77,400
2019/12/03 102 102 101 101 46,900
2019/12/02 103 103 101 102 88,000
2019/11/29 102 104 102 102 137,600
2019/11/28 104 104 103 103 97,300
2019/11/27 105 107 105 105 131,300
2019/11/26 105 106 104 105 86,700
2019/11/25 106 106 104 104 94,100
2019/11/22 104 106 104 106 69,400
2019/11/21 105 106 104 104 53,900
2019/11/20 107 107 105 105 24,500
2019/11/19 107 108 106 106 70,900
2019/11/18 104 108 103 108 138,300
2019/11/15 103 105 103 104 99,900
2019/11/14 105 105 103 103 89,000
2019/11/13 105 105 104 105 36,100
2019/11/12 105 106 104 106 57,800
2019/11/11 105 105 104 104 28,500
2019/11/08 105 106 105 105 20,700
2019/11/07 105 106 104 104 41,900
2019/11/06 106 106 105 105 49,600
2019/11/05 107 107 105 105 82,500
2019/11/01 107 108 106 106 60,500
2019/10/31 108 108 105 107 137,600
2019/10/30 110 111 106 107 141,600
2019/10/29 109 110 108 110 52,800
2019/10/28 109 109 107 108 52,100
2019/10/25 110 111 107 108 118,900
2019/10/24 106 110 106 109 103,200
2019/10/23 107 107 106 106 21,700
2019/10/21 106 108 105 105 95,500
2019/10/18 109 109 106 106 57,600
2019/10/17 108 109 107 109 43,900
2019/10/16 106 111 106 108 225,600
2019/10/15 107 109 107 107 72,500
2019/10/11 110 110 107 107 101,100
2019/10/10 108 110 107 110 134,400
2019/10/09 107 108 105 105 52,600
2019/10/08 107 108 106 107 74,600
2019/10/07 105 108 105 107 74,800
2019/10/04 105 107 105 105 26,100
2019/10/03 107 108 104 104 75,100
2019/10/02 107 108 106 108 55,700
2019/10/01 106 107 106 107 39,700
2019/09/30 107 107 105 106 46,700
2019/09/27 106 107 105 107 57,700
2019/09/26 106 107 105 107 51,000
2019/09/25 104 106 104 106 44,900
2019/09/24 106 106 104 105 86,100
2019/09/20 105 107 105 105 155,100
2019/09/19 104 106 103 106 127,800
2019/09/18 105 106 102 103 100,400
2019/09/17 104 105 103 105 79,100
2019/09/13 104 104 103 103 48,500
2019/09/12 103 105 103 104 65,800
2019/09/11 102 104 101 103 51,300
2019/09/10 103 103 101 101 55,400
2019/09/09 103 104 102 102 15,900
2019/09/06 102 105 102 103 135,000
2019/09/05 100 102 100 101 143,900
2019/09/04 99 100 99 99 11,400
2019/09/03 99 101 99 99 43,600
2019/09/02 98 101 98 101 53,700
2019/08/30 97 98 96 98 58,600
2019/08/29 97 98 95 96 88,700
2019/08/28 100 100 97 97 72,200
2019/08/27 99 100 99 99 10,400
2019/08/26 98 100 98 98 74,300
2019/08/23 101 101 100 100 29,800
2019/08/22 101 103 100 101 209,700
2019/08/21 100 102 100 100 75,800
2019/08/20 98 101 98 100 78,700
2019/08/19 99 99 98 98 41,000
2019/08/16 98 99 98 98 43,300
2019/08/15 98 98 96 97 69,600
2019/08/14 99 100 98 98 68,100
2019/08/13 99 100 98 98 56,200
2019/08/09 100 101 99 99 41,000
2019/08/08 101 101 99 99 43,400
2019/08/07 100 101 99 101 28,100
2019/08/06 96 101 95 100 179,400
2019/08/05 101 101 98 99 160,700
2019/08/02 103 103 100 101 226,400
2019/08/01 102 105 102 103 112,600
2019/07/31 103 104 102 102 90,300
2019/07/30 105 106 103 103 138,400
2019/07/29 105 106 104 105 121,700
2019/07/26 104 104 102 104 148,400
2019/07/25 106 108 104 104 293,400
2019/07/24 102 107 101 104 345,800
2019/07/23 101 101 100 101 28,300
2019/07/22 102 102 100 100 76,400
2019/07/19 100 102 100 101 72,600
2019/07/18 102 102 99 99 86,800
2019/07/17 99 102 99 101 158,800
2019/07/16 102 103 99 99 812,700
2019/07/12 110 112 109 109 391,000
2019/07/11 111 112 108 109 594,600
2019/07/10 107 116 107 112 1,778,000
2019/07/09 107 107 104 107 357,000
2019/07/08 107 108 105 107 325,600
2019/07/05 102 109 102 108 1,164,900
2019/07/04 102 104 101 102 368,800
2019/07/03 101 103 101 103 299,000
2019/07/02 100 101 99 101 204,000
2019/07/01 100 102 99 99 209,400
2019/06/28 100 100 99 99 98,800
2019/06/27 98 101 98 99 124,400
2019/06/26 99 100 96 97 513,600
2019/06/25 100 103 99 99 210,400
2019/06/24 100 101 99 101 203,300
2019/06/21 103 103 101 101 75,900
2019/06/20 100 103 99 103 235,700
2019/06/19 99 101 99 101 261,200
2019/06/18 105 105 99 99 582,300
2019/06/17 107 107 103 104 320,200
2019/06/14 103 108 103 108 624,400
2019/06/13 106 106 103 103 373,500
2019/06/12 107 109 105 105 727,800
2019/06/11 111 116 106 107 1,699,000
2019/06/10 108 111 106 108 567,400
2019/06/07 111 111 102 106 968,700
2019/06/06 114 119 108 110 1,113,100
2019/06/05 118 124 115 115 2,107,700
2019/06/04 115 120 111 115 1,540,900
2019/06/03 120 130 112 115 2,538,400
2019/05/31 129 145 121 125 6,515,500
2019/05/30 121 149 118 134 11,419,200
2019/05/29 101 139 100 125 10,719,500
2019/05/28 115 120 102 103 3,534,000
2019/05/27 92 120 92 120 10,819,000
2019/05/24 88 90 87 90 95,700
2019/05/23 90 90 88 90 68,600
2019/05/22 90 90 89 90 77,900
2019/05/21 86 90 85 89 161,500
2019/05/20 85 87 84 87 142,800
2019/05/17 87 89 85 85 202,400
2019/05/16 90 90 86 86 165,900
2019/05/15 88 89 86 87 121,000
2019/05/14 87 87 83 85 229,600
2019/05/13 91 91 88 88 163,400
2019/05/10 91 94 91 92 79,700
2019/05/09 94 95 91 92 95,800
2019/05/08 95 95 93 95 21,700
2019/05/07 95 97 94 94 88,300
2019/04/26 95 96 95 96 56,800
2019/04/25 97 97 95 95 88,400
2019/04/24 100 107 96 96 1,056,100
2019/04/23 98 99 96 96 107,000
2019/04/22 99 101 98 98 79,600
2019/04/19 100 101 98 98 90,700
2019/04/18 104 105 100 100 220,800
2019/04/17 102 104 102 102 75,300
2019/04/16 103 104 102 102 40,500
2019/04/15 103 105 102 103 150,600
2019/04/12 103 107 103 106 129,400
2019/04/11 103 106 103 104 125,300
2019/04/10 104 104 102 102 73,700
2019/04/09 105 105 103 103 90,600
2019/04/08 105 105 104 104 34,500
2019/04/05 104 106 102 103 187,100
2019/04/04 103 104 101 102 239,200
2019/04/03 106 106 103 103 265,000
2019/04/02 108 108 106 106 62,300
2019/04/01 108 109 107 107 70,500
2019/03/29 109 109 107 107 75,900
2019/03/28 107 109 106 107 68,500
2019/03/27 110 110 108 108 132,900
2019/03/26 108 109 108 108 29,400
2019/03/25 110 110 107 108 63,200
2019/03/22 112 112 110 111 57,000
2019/03/20 110 112 110 112 31,100
2019/03/19 110 111 109 111 52,500
2019/03/18 109 110 108 110 54,500
2019/03/15 111 111 108 108 49,100
2019/03/14 113 114 110 110 62,700
2019/03/13 114 114 112 112 53,000
2019/03/12 110 113 109 113 62,500
2019/03/11 109 110 108 109 67,100
2019/03/08 115 115 110 110 184,300
2019/03/07 118 118 115 115 163,400
2019/03/06 121 122 118 119 261,700
2019/03/05 130 134 118 118 2,313,100
2019/03/04 116 119 115 117 198,400
2019/03/01 112 121 112 118 762,100
2019/02/28 109 113 108 111 266,500
2019/02/27 109 109 108 108 52,200
2019/02/26 111 111 108 109 65,400
2019/02/25 106 113 106 112 211,600
2019/02/22 105 106 104 106 96,500
2019/02/21 107 107 105 105 162,600
2019/02/20 108 109 106 108 180,200
2019/02/19 108 109 107 109 41,000
2019/02/18 108 109 106 109 100,600
2019/02/15 107 107 105 106 58,100
2019/02/14 109 109 108 108 27,300
2019/02/13 106 110 106 109 92,100
2019/02/12 105 108 104 105 97,900
2019/02/08 104 106 104 105 57,700
2019/02/07 110 110 106 106 101,000
2019/02/06 109 110 108 109 46,600
2019/02/05 108 109 107 107 51,900
2019/02/04 106 108 106 108 35,200
2019/02/01 108 108 106 107 36,100
2019/01/31 105 109 105 109 55,800
2019/01/30 109 109 106 106 61,400
2019/01/29 108 110 107 110 97,600
2019/01/28 110 110 108 109 44,600
2019/01/25 109 110 109 109 38,000
2019/01/24 110 111 109 109 64,400
2019/01/23 110 111 105 111 324,300
2019/01/22 113 116 111 111 142,600
2019/01/21 111 113 110 112 107,600
2019/01/18 115 115 111 111 207,600
2019/01/17 116 117 114 115 284,800
2019/01/16 110 122 108 116 2,062,800
2019/01/15 101 106 98 106 324,400
2019/01/11 97 101 97 100 105,000
2019/01/10 100 100 97 97 129,800
2019/01/09 101 103 101 101 85,800
2019/01/08 101 104 100 103 91,600
2019/01/07 99 102 99 101 141,000
2019/01/04 93 97 92 97 134,200

このページの先頭へ