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 |