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 |