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
2020/12/30 88 89 85 89 126,800
2020/12/29 85 90 85 88 165,400
2020/12/28 84 86 84 84 117,200
2020/12/25 84 85 84 85 215,600
2020/12/24 84 85 84 84 140,400
2020/12/23 84 86 84 84 122,000
2020/12/22 86 87 85 85 170,500
2020/12/21 87 87 86 86 27,300
2020/12/18 86 88 86 86 81,900
2020/12/17 88 89 86 86 153,500
2020/12/16 88 89 88 88 31,300
2020/12/15 88 90 88 88 89,600
2020/12/14 87 90 87 88 306,600
2020/12/11 88 90 88 89 92,500
2020/12/10 90 91 88 88 256,600
2020/12/09 91 91 90 90 30,700
2020/12/08 90 92 90 91 62,800
2020/12/07 92 92 90 90 157,000
2020/12/04 92 93 91 91 80,900
2020/12/03 94 94 92 93 83,300
2020/12/02 92 94 92 93 77,000
2020/12/01 91 93 91 92 130,600
2020/11/30 93 94 91 91 147,800
2020/11/27 92 93 91 92 307,200
2020/11/26 94 95 94 95 124,500
2020/11/25 93 94 92 93 138,100
2020/11/24 92 93 91 93 59,700
2020/11/20 91 92 91 91 22,800
2020/11/19 91 92 91 91 30,200
2020/11/18 91 93 91 91 133,400
2020/11/17 93 93 91 91 100,600
2020/11/16 92 93 91 92 65,900
2020/11/13 93 93 91 91 95,300
2020/11/12 94 95 92 93 173,500
2020/11/11 92 94 91 94 144,700
2020/11/10 95 96 91 91 359,100
2020/11/09 91 96 90 94 404,400
2020/11/06 93 94 90 90 280,800
2020/11/05 90 94 89 94 567,300
2020/11/04 87 91 87 90 231,700
2020/11/02 86 88 86 86 156,600
2020/10/30 90 90 86 87 346,900
2020/10/29 88 91 88 90 212,800
2020/10/28 90 91 88 89 154,700
2020/10/27 88 91 87 90 191,100
2020/10/26 90 91 89 89 116,800
2020/10/23 91 92 89 91 356,500
2020/10/22 94 94 90 91 408,200
2020/10/21 91 94 91 94 239,300
2020/10/20 92 93 91 92 283,500
2020/10/19 93 94 92 92 136,800
2020/10/16 95 96 92 93 935,000
2020/10/15 101 101 97 99 754,900
2020/10/14 102 104 98 101 970,700
2020/10/13 102 105 100 101 818,900
2020/10/12 100 101 97 101 450,700
2020/10/09 96 104 95 101 2,382,800
2020/10/08 93 97 92 96 552,500
2020/10/07 92 93 92 93 66,300
2020/10/06 94 94 92 92 124,600
2020/10/05 91 93 91 92 143,800
2020/10/02 92 93 90 90 347,200
2020/09/30 93 93 91 91 207,600
2020/09/29 95 95 92 92 238,700
2020/09/28 91 97 90 94 1,012,400
2020/09/25 89 92 88 90 712,400
2020/09/24 92 93 88 90 928,800
2020/09/23 96 97 93 93 870,600
2020/09/18 103 104 92 96 4,863,300
2020/09/17 90 119 90 106 19,977,100
2020/09/16 90 90 89 89 238,100
2020/09/15 90 90 88 89 237,800
2020/09/14 90 90 88 89 239,600
2020/09/11 89 90 88 89 86,600
2020/09/10 89 91 89 89 139,200
2020/09/09 88 89 87 89 114,400
2020/09/08 88 89 88 88 52,800
2020/09/07 89 89 88 88 67,500
2020/09/04 89 90 88 89 102,200
2020/09/03 90 91 88 90 242,400
2020/09/02 89 90 88 88 90,600
2020/09/01 90 90 88 89 128,800
2020/08/31 89 91 88 90 230,600
2020/08/28 94 99 86 88 1,688,600
2020/08/27 91 91 90 90 29,400
2020/08/26 91 91 89 90 80,000
2020/08/25 91 91 89 90 51,700
2020/08/24 90 92 89 90 210,100
2020/08/21 90 92 89 91 132,600
2020/08/20 91 91 89 89 118,800
2020/08/19 91 92 90 90 50,800
2020/08/18 92 92 90 90 45,800
2020/08/17 91 93 90 91 118,100
2020/08/14 94 96 90 91 502,100
2020/08/13 90 92 88 90 263,700
2020/08/12 89 90 88 89 124,300
2020/08/11 90 90 88 89 56,100
2020/08/07 89 89 88 89 16,300
2020/08/06 89 90 88 88 85,200
2020/08/05 86 90 86 89 129,100
2020/08/04 85 88 84 86 127,600
2020/08/03 81 85 81 83 122,700
2020/07/31 85 85 80 80 350,800
2020/07/30 87 87 85 85 94,900
2020/07/29 87 87 86 87 41,200
2020/07/28 88 89 87 88 103,700
2020/07/27 88 89 87 87 126,800
2020/07/22 87 89 87 88 63,900
2020/07/21 87 89 87 87 88,800
2020/07/20 88 89 86 86 173,500
2020/07/17 91 91 87 89 438,900
2020/07/16 94 97 91 92 592,800
2020/07/15 91 96 91 94 631,500
2020/07/14 92 92 90 91 188,800
2020/07/13 91 94 91 91 200,200
2020/07/10 94 94 90 90 238,900
2020/07/09 93 96 91 94 319,300
2020/07/08 90 94 89 93 314,500
2020/07/07 90 93 88 91 440,000
2020/07/06 90 93 90 91 191,200
2020/07/03 88 91 88 90 187,700
2020/07/02 92 93 86 87 601,100
2020/07/01 95 97 92 93 298,500
2020/06/30 99 100 94 95 464,500
2020/06/29 104 105 95 97 1,070,400
2020/06/26 114 115 102 103 2,016,900
2020/06/25 102 114 101 109 2,736,100
2020/06/24 103 104 98 103 575,400
2020/06/23 97 107 96 102 2,204,800
2020/06/22 93 96 91 93 266,200
2020/06/19 93 93 92 92 68,400
2020/06/18 92 93 90 93 182,900
2020/06/17 95 95 91 92 178,000
2020/06/16 89 95 89 94 358,000
2020/06/15 96 96 85 86 574,900
2020/06/12 90 95 88 94 537,500
2020/06/11 99 100 95 96 391,100
2020/06/10 102 104 100 101 536,400
2020/06/09 97 106 96 103 781,600
2020/06/08 98 99 96 97 415,100
2020/06/05 96 98 93 98 408,700
2020/06/04 101 101 94 97 859,800
2020/06/03 91 114 91 99 5,811,300
2020/06/02 89 91 89 89 133,500
2020/06/01 90 90 88 89 171,800
2020/05/29 90 91 89 91 158,300
2020/05/28 90 91 88 90 263,300
2020/05/27 92 93 89 89 621,200
2020/05/26 90 98 85 89 2,163,000
2020/05/25 85 87 82 85 599,100
2020/05/22 80 83 80 81 150,300
2020/05/21 80 80 79 79 104,700
2020/05/20 79 80 78 79 45,500
2020/05/19 80 80 78 79 66,000
2020/05/18 78 79 77 79 164,400
2020/05/15 78 79 76 78 187,500
2020/05/14 80 81 77 78 288,800
2020/05/13 80 83 79 81 152,900
2020/05/12 81 81 79 81 172,400
2020/05/11 77 80 77 80 162,600
2020/05/08 78 79 77 77 152,000
2020/05/07 75 78 75 76 146,300
2020/05/01 74 76 74 74 126,000
2020/04/30 74 77 74 75 189,600
2020/04/28 73 74 72 74 70,400
2020/04/27 72 73 71 72 55,800
2020/04/24 73 73 70 71 178,200
2020/04/23 71 73 71 72 86,900
2020/04/22 71 73 70 70 217,300
2020/04/21 77 77 72 74 345,000
2020/04/20 75 78 75 76 339,000
2020/04/17 75 76 74 75 253,500
2020/04/16 75 76 74 75 189,600
2020/04/15 77 77 74 76 862,800
2020/04/14 79 89 77 81 2,990,500
2020/04/13 73 79 71 75 372,500
2020/04/10 73 73 70 73 136,400
2020/04/09 72 74 71 72 174,500
2020/04/08 68 71 67 71 140,800
2020/04/07 68 69 66 69 159,700
2020/04/06 63 68 63 67 79,800
2020/04/03 67 67 63 63 105,100
2020/04/02 66 68 65 65 140,600
2020/04/01 69 70 66 67 160,500
2020/03/31 69 71 68 69 124,400
2020/03/30 68 70 66 68 112,100
2020/03/27 74 75 69 70 300,900
2020/03/26 71 73 71 72 179,400
2020/03/25 75 76 72 76 339,200
2020/03/24 66 70 65 70 461,400
2020/03/23 62 65 61 63 85,600
2020/03/19 67 67 62 62 161,600
2020/03/18 67 70 65 65 268,800
2020/03/17 60 66 58 65 299,600
2020/03/16 67 68 61 61 468,700
2020/03/13 65 66 60 64 564,500
2020/03/12 72 78 69 69 319,800
2020/03/11 79 81 75 75 310,000
2020/03/10 74 80 68 78 464,600
2020/03/09 88 88 74 74 754,700
2020/03/06 95 96 91 91 157,300
2020/03/05 96 97 95 96 75,100
2020/03/04 92 97 92 95 173,000
2020/03/03 99 101 94 94 276,700
2020/03/02 92 99 92 96 272,400
2020/02/28 97 98 90 90 647,300
2020/02/27 104 104 99 99 402,300
2020/02/26 104 104 101 104 356,100
2020/02/25 105 106 104 104 210,400
2020/02/21 109 111 109 109 87,900
2020/02/20 112 113 109 110 165,900
2020/02/19 110 113 110 113 123,400
2020/02/18 112 112 108 110 283,300
2020/02/17 115 115 111 113 344,200
2020/02/14 120 121 115 117 435,900
2020/02/13 121 123 119 122 271,300
2020/02/12 118 122 118 121 140,200
2020/02/10 117 119 117 118 104,400
2020/02/07 121 122 118 119 267,200
2020/02/06 120 122 118 122 208,300
2020/02/05 116 120 115 119 214,800
2020/02/04 114 116 114 114 93,800
2020/02/03 113 116 112 114 187,900
2020/01/31 114 117 114 117 202,500
2020/01/30 117 118 111 115 544,000
2020/01/29 117 119 114 119 353,900
2020/01/28 114 119 114 117 259,400
2020/01/27 117 117 114 116 467,400
2020/01/24 122 123 118 119 491,600
2020/01/23 126 127 121 122 715,100
2020/01/22 126 129 125 128 406,600
2020/01/21 131 133 125 126 1,394,000
2020/01/20 134 138 131 131 1,275,600
2020/01/17 135 136 129 135 2,050,500
2020/01/16 145 156 134 137 9,942,800
2020/01/15 129 159 127 145 24,825,900
2020/01/14 107 109 106 109 245,700
2020/01/10 104 107 104 107 260,100
2020/01/09 101 104 101 104 145,700
2020/01/08 103 103 99 100 210,700
2020/01/07 102 103 101 103 26,900
2020/01/06 102 103 101 101 61,700

このページの先頭へ