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 |
---|---|---|---|---|---|
2021/12/30 | 87 | 88 | 85 | 88 | 79,100 |
2021/12/29 | 84 | 87 | 84 | 87 | 84,600 |
2021/12/28 | 82 | 84 | 82 | 84 | 148,100 |
2021/12/27 | 83 | 83 | 82 | 82 | 60,200 |
2021/12/24 | 82 | 82 | 81 | 81 | 50,500 |
2021/12/23 | 80 | 82 | 80 | 82 | 117,600 |
2021/12/22 | 82 | 82 | 80 | 80 | 179,700 |
2021/12/21 | 81 | 82 | 81 | 81 | 57,000 |
2021/12/20 | 83 | 83 | 80 | 82 | 123,500 |
2021/12/17 | 83 | 84 | 82 | 82 | 89,900 |
2021/12/16 | 84 | 84 | 83 | 83 | 37,000 |
2021/12/15 | 83 | 84 | 83 | 83 | 46,600 |
2021/12/14 | 84 | 85 | 82 | 82 | 120,700 |
2021/12/13 | 84 | 85 | 84 | 84 | 37,100 |
2021/12/10 | 84 | 85 | 84 | 84 | 54,200 |
2021/12/09 | 85 | 85 | 84 | 84 | 23,500 |
2021/12/08 | 84 | 85 | 83 | 85 | 78,700 |
2021/12/07 | 83 | 84 | 83 | 84 | 86,700 |
2021/12/06 | 84 | 84 | 83 | 83 | 49,300 |
2021/12/03 | 83 | 84 | 82 | 84 | 195,800 |
2021/12/02 | 83 | 85 | 82 | 83 | 245,300 |
2021/12/01 | 90 | 91 | 82 | 86 | 1,279,900 |
2021/11/30 | 80 | 81 | 80 | 80 | 145,700 |
2021/11/29 | 80 | 83 | 79 | 81 | 283,400 |
2021/11/26 | 86 | 87 | 84 | 86 | 103,600 |
2021/11/25 | 85 | 86 | 84 | 86 | 56,200 |
2021/11/24 | 84 | 85 | 84 | 85 | 51,500 |
2021/11/22 | 85 | 85 | 84 | 84 | 54,500 |
2021/11/19 | 85 | 86 | 85 | 85 | 15,700 |
2021/11/18 | 86 | 87 | 85 | 85 | 19,300 |
2021/11/17 | 86 | 87 | 86 | 86 | 34,300 |
2021/11/16 | 87 | 87 | 86 | 87 | 39,600 |
2021/11/15 | 87 | 87 | 86 | 87 | 39,000 |
2021/11/12 | 86 | 87 | 85 | 87 | 29,400 |
2021/11/11 | 86 | 87 | 86 | 86 | 41,400 |
2021/11/10 | 86 | 87 | 85 | 87 | 91,200 |
2021/11/09 | 87 | 87 | 86 | 87 | 107,500 |
2021/11/08 | 87 | 88 | 87 | 87 | 19,200 |
2021/11/05 | 87 | 89 | 87 | 88 | 25,600 |
2021/11/04 | 88 | 89 | 87 | 88 | 28,000 |
2021/11/02 | 88 | 89 | 87 | 88 | 13,000 |
2021/11/01 | 89 | 89 | 88 | 89 | 47,800 |
2021/10/29 | 88 | 89 | 88 | 88 | 67,100 |
2021/10/28 | 87 | 89 | 86 | 89 | 68,700 |
2021/10/27 | 88 | 88 | 86 | 88 | 54,100 |
2021/10/26 | 86 | 88 | 86 | 88 | 45,300 |
2021/10/25 | 87 | 88 | 86 | 86 | 103,700 |
2021/10/22 | 85 | 87 | 85 | 87 | 89,500 |
2021/10/21 | 86 | 86 | 85 | 85 | 62,500 |
2021/10/20 | 86 | 87 | 86 | 86 | 63,000 |
2021/10/19 | 87 | 88 | 86 | 87 | 38,800 |
2021/10/18 | 87 | 88 | 87 | 88 | 35,900 |
2021/10/15 | 86 | 88 | 86 | 87 | 73,100 |
2021/10/14 | 86 | 87 | 86 | 87 | 46,000 |
2021/10/13 | 87 | 87 | 85 | 86 | 115,700 |
2021/10/12 | 88 | 88 | 87 | 88 | 22,400 |
2021/10/11 | 89 | 89 | 87 | 88 | 111,400 |
2021/10/08 | 87 | 88 | 86 | 88 | 66,700 |
2021/10/07 | 86 | 87 | 85 | 86 | 91,400 |
2021/10/06 | 87 | 88 | 85 | 85 | 95,800 |
2021/10/05 | 88 | 89 | 84 | 87 | 292,200 |
2021/10/04 | 91 | 92 | 89 | 89 | 41,600 |
2021/10/01 | 91 | 92 | 90 | 90 | 26,800 |
2021/09/30 | 91 | 92 | 91 | 92 | 34,700 |
2021/09/29 | 90 | 91 | 90 | 90 | 70,800 |
2021/09/28 | 91 | 92 | 90 | 90 | 48,700 |
2021/09/27 | 90 | 92 | 90 | 91 | 65,500 |
2021/09/24 | 89 | 92 | 89 | 90 | 86,500 |
2021/09/22 | 89 | 90 | 88 | 88 | 184,500 |
2021/09/21 | 89 | 93 | 89 | 91 | 112,200 |
2021/09/17 | 89 | 92 | 89 | 92 | 53,500 |
2021/09/16 | 93 | 93 | 90 | 90 | 131,300 |
2021/09/15 | 94 | 95 | 93 | 93 | 52,800 |
2021/09/14 | 94 | 95 | 93 | 95 | 70,300 |
2021/09/13 | 94 | 94 | 93 | 94 | 30,100 |
2021/09/10 | 92 | 94 | 92 | 94 | 32,500 |
2021/09/09 | 93 | 93 | 92 | 92 | 42,800 |
2021/09/08 | 93 | 94 | 92 | 92 | 54,300 |
2021/09/07 | 92 | 94 | 91 | 93 | 99,200 |
2021/09/06 | 91 | 92 | 90 | 92 | 62,400 |
2021/09/03 | 89 | 91 | 89 | 90 | 24,800 |
2021/09/02 | 92 | 92 | 89 | 90 | 139,600 |
2021/09/01 | 90 | 92 | 90 | 91 | 28,700 |
2021/08/31 | 92 | 92 | 91 | 91 | 23,200 |
2021/08/30 | 92 | 92 | 90 | 91 | 73,800 |
2021/08/27 | 91 | 91 | 90 | 91 | 17,900 |
2021/08/26 | 89 | 91 | 89 | 91 | 25,700 |
2021/08/25 | 90 | 91 | 90 | 90 | 26,400 |
2021/08/24 | 88 | 91 | 88 | 91 | 80,100 |
2021/08/23 | 88 | 89 | 88 | 89 | 11,800 |
2021/08/20 | 88 | 89 | 87 | 87 | 54,500 |
2021/08/19 | 88 | 90 | 88 | 88 | 76,600 |
2021/08/18 | 86 | 89 | 86 | 89 | 129,100 |
2021/08/17 | 89 | 90 | 86 | 86 | 168,600 |
2021/08/16 | 92 | 92 | 89 | 89 | 167,000 |
2021/08/13 | 92 | 94 | 91 | 93 | 108,800 |
2021/08/12 | 91 | 92 | 90 | 92 | 155,300 |
2021/08/11 | 94 | 96 | 90 | 91 | 483,000 |
2021/08/10 | 89 | 91 | 89 | 89 | 146,000 |
2021/08/06 | 88 | 90 | 88 | 88 | 74,100 |
2021/08/05 | 88 | 89 | 88 | 88 | 26,000 |
2021/08/04 | 88 | 89 | 88 | 88 | 46,100 |
2021/08/03 | 89 | 90 | 88 | 89 | 37,700 |
2021/08/02 | 88 | 90 | 88 | 90 | 22,400 |
2021/07/30 | 91 | 91 | 88 | 88 | 78,300 |
2021/07/29 | 90 | 91 | 89 | 90 | 77,600 |
2021/07/28 | 91 | 91 | 88 | 90 | 204,800 |
2021/07/27 | 91 | 92 | 91 | 91 | 72,300 |
2021/07/26 | 93 | 94 | 92 | 92 | 97,600 |
2021/07/21 | 92 | 93 | 90 | 93 | 233,500 |
2021/07/20 | 91 | 94 | 91 | 92 | 204,100 |
2021/07/19 | 95 | 96 | 92 | 94 | 335,000 |
2021/07/16 | 98 | 98 | 96 | 97 | 232,600 |
2021/07/15 | 100 | 101 | 98 | 100 | 215,100 |
2021/07/14 | 98 | 100 | 98 | 100 | 74,500 |
2021/07/13 | 98 | 99 | 98 | 99 | 34,200 |
2021/07/12 | 98 | 100 | 98 | 98 | 78,000 |
2021/07/09 | 98 | 99 | 97 | 98 | 65,700 |
2021/07/08 | 100 | 100 | 98 | 98 | 100,800 |
2021/07/07 | 99 | 101 | 98 | 101 | 68,400 |
2021/07/06 | 100 | 100 | 99 | 99 | 52,700 |
2021/07/05 | 100 | 100 | 99 | 100 | 35,200 |
2021/07/02 | 99 | 101 | 98 | 100 | 154,700 |
2021/07/01 | 100 | 100 | 99 | 99 | 52,200 |
2021/06/30 | 99 | 101 | 98 | 101 | 74,600 |
2021/06/29 | 99 | 100 | 99 | 99 | 71,700 |
2021/06/28 | 100 | 101 | 99 | 99 | 93,600 |
2021/06/25 | 102 | 102 | 100 | 100 | 160,700 |
2021/06/24 | 102 | 103 | 101 | 102 | 131,600 |
2021/06/23 | 102 | 106 | 102 | 102 | 339,600 |
2021/06/22 | 100 | 102 | 99 | 101 | 202,600 |
2021/06/21 | 103 | 103 | 98 | 98 | 263,200 |
2021/06/18 | 97 | 104 | 97 | 101 | 521,200 |
2021/06/17 | 98 | 98 | 96 | 98 | 55,500 |
2021/06/16 | 98 | 98 | 97 | 98 | 51,500 |
2021/06/15 | 97 | 99 | 97 | 98 | 135,100 |
2021/06/14 | 97 | 98 | 97 | 98 | 42,500 |
2021/06/11 | 97 | 97 | 95 | 97 | 49,700 |
2021/06/10 | 96 | 97 | 95 | 96 | 44,500 |
2021/06/09 | 95 | 97 | 95 | 96 | 58,500 |
2021/06/08 | 96 | 97 | 95 | 95 | 56,300 |
2021/06/07 | 98 | 98 | 96 | 97 | 53,900 |
2021/06/04 | 96 | 98 | 96 | 97 | 44,100 |
2021/06/03 | 97 | 98 | 96 | 98 | 51,200 |
2021/06/02 | 96 | 97 | 96 | 97 | 9,700 |
2021/06/01 | 96 | 97 | 95 | 97 | 45,700 |
2021/05/31 | 97 | 97 | 96 | 96 | 38,600 |
2021/05/28 | 97 | 97 | 96 | 96 | 10,100 |
2021/05/27 | 97 | 97 | 96 | 97 | 25,900 |
2021/05/26 | 95 | 97 | 95 | 97 | 22,000 |
2021/05/25 | 97 | 97 | 95 | 96 | 7,800 |
2021/05/24 | 96 | 97 | 95 | 96 | 116,400 |
2021/05/21 | 95 | 97 | 95 | 97 | 43,900 |
2021/05/20 | 94 | 96 | 94 | 96 | 24,500 |
2021/05/19 | 95 | 95 | 93 | 94 | 36,900 |
2021/05/18 | 91 | 95 | 91 | 95 | 108,900 |
2021/05/17 | 94 | 95 | 91 | 91 | 84,500 |
2021/05/14 | 92 | 94 | 92 | 94 | 61,600 |
2021/05/13 | 92 | 94 | 90 | 92 | 285,800 |
2021/05/12 | 96 | 97 | 89 | 94 | 458,700 |
2021/05/11 | 97 | 98 | 96 | 97 | 87,500 |
2021/05/10 | 98 | 99 | 97 | 97 | 83,800 |
2021/05/07 | 97 | 99 | 96 | 98 | 60,400 |
2021/05/06 | 98 | 98 | 96 | 97 | 62,800 |
2021/04/30 | 98 | 98 | 97 | 98 | 19,600 |
2021/04/28 | 99 | 99 | 98 | 98 | 97,900 |
2021/04/27 | 98 | 99 | 98 | 99 | 144,400 |
2021/04/26 | 98 | 99 | 97 | 99 | 101,000 |
2021/04/23 | 100 | 100 | 98 | 98 | 174,200 |
2021/04/22 | 98 | 100 | 98 | 100 | 59,700 |
2021/04/21 | 98 | 99 | 97 | 98 | 112,000 |
2021/04/20 | 100 | 100 | 98 | 98 | 218,100 |
2021/04/19 | 99 | 102 | 99 | 100 | 126,700 |
2021/04/16 | 100 | 101 | 99 | 99 | 183,900 |
2021/04/15 | 103 | 103 | 99 | 99 | 978,000 |
2021/04/14 | 108 | 109 | 105 | 108 | 264,100 |
2021/04/13 | 109 | 109 | 107 | 109 | 74,800 |
2021/04/12 | 109 | 109 | 107 | 107 | 160,400 |
2021/04/09 | 110 | 111 | 108 | 109 | 118,000 |
2021/04/08 | 111 | 111 | 108 | 110 | 377,000 |
2021/04/07 | 110 | 113 | 109 | 110 | 227,000 |
2021/04/06 | 112 | 113 | 109 | 110 | 199,300 |
2021/04/05 | 110 | 114 | 109 | 111 | 211,800 |
2021/04/02 | 111 | 111 | 108 | 110 | 96,200 |
2021/04/01 | 109 | 111 | 108 | 109 | 206,700 |
2021/03/31 | 113 | 113 | 109 | 110 | 177,100 |
2021/03/30 | 107 | 112 | 107 | 112 | 331,600 |
2021/03/29 | 110 | 111 | 106 | 108 | 286,200 |
2021/03/26 | 106 | 108 | 105 | 107 | 172,000 |
2021/03/25 | 106 | 106 | 103 | 106 | 180,200 |
2021/03/24 | 110 | 111 | 105 | 105 | 460,000 |
2021/03/23 | 116 | 116 | 109 | 111 | 676,900 |
2021/03/22 | 107 | 116 | 106 | 114 | 1,129,200 |
2021/03/19 | 104 | 112 | 104 | 107 | 1,126,700 |
2021/03/18 | 104 | 107 | 103 | 104 | 332,200 |
2021/03/17 | 102 | 104 | 102 | 103 | 52,800 |
2021/03/16 | 104 | 104 | 102 | 102 | 105,400 |
2021/03/15 | 102 | 104 | 102 | 103 | 114,800 |
2021/03/12 | 102 | 103 | 101 | 102 | 74,800 |
2021/03/11 | 100 | 102 | 100 | 102 | 212,100 |
2021/03/10 | 99 | 102 | 99 | 102 | 276,500 |
2021/03/09 | 98 | 99 | 97 | 98 | 164,300 |
2021/03/08 | 99 | 100 | 98 | 98 | 203,100 |
2021/03/05 | 100 | 100 | 95 | 98 | 532,000 |
2021/03/04 | 101 | 101 | 100 | 101 | 253,400 |
2021/03/03 | 102 | 102 | 101 | 101 | 250,400 |
2021/03/02 | 102 | 103 | 101 | 102 | 167,500 |
2021/03/01 | 102 | 103 | 102 | 102 | 207,800 |
2021/02/26 | 102 | 103 | 100 | 101 | 555,700 |
2021/02/25 | 104 | 107 | 102 | 104 | 534,200 |
2021/02/24 | 103 | 103 | 101 | 102 | 287,800 |
2021/02/22 | 101 | 103 | 100 | 103 | 375,100 |
2021/02/19 | 101 | 103 | 99 | 100 | 321,600 |
2021/02/18 | 105 | 106 | 101 | 101 | 352,900 |
2021/02/17 | 100 | 106 | 100 | 106 | 622,500 |
2021/02/16 | 101 | 101 | 99 | 100 | 253,200 |
2021/02/15 | 103 | 103 | 100 | 101 | 175,900 |
2021/02/12 | 101 | 103 | 98 | 102 | 386,800 |
2021/02/10 | 101 | 103 | 100 | 101 | 149,600 |
2021/02/09 | 101 | 101 | 99 | 100 | 331,300 |
2021/02/08 | 102 | 103 | 101 | 102 | 161,600 |
2021/02/05 | 102 | 103 | 101 | 101 | 97,700 |
2021/02/04 | 101 | 104 | 101 | 101 | 341,300 |
2021/02/03 | 102 | 102 | 99 | 100 | 224,500 |
2021/02/02 | 99 | 102 | 97 | 101 | 324,400 |
2021/02/01 | 95 | 99 | 95 | 97 | 110,200 |
2021/01/29 | 99 | 100 | 95 | 96 | 387,800 |
2021/01/28 | 99 | 102 | 99 | 99 | 215,100 |
2021/01/27 | 101 | 102 | 99 | 101 | 131,800 |
2021/01/26 | 100 | 101 | 99 | 101 | 177,500 |
2021/01/25 | 101 | 102 | 100 | 101 | 129,500 |
2021/01/22 | 102 | 103 | 98 | 99 | 502,900 |
2021/01/21 | 104 | 104 | 102 | 102 | 251,600 |
2021/01/20 | 103 | 105 | 101 | 104 | 437,000 |
2021/01/19 | 100 | 109 | 100 | 104 | 952,300 |
2021/01/18 | 99 | 102 | 96 | 102 | 1,416,200 |
2021/01/15 | 107 | 120 | 98 | 100 | 14,162,400 |
2021/01/14 | 94 | 95 | 91 | 93 | 488,100 |
2021/01/13 | 93 | 100 | 93 | 94 | 1,001,600 |
2021/01/12 | 92 | 93 | 91 | 92 | 86,500 |
2021/01/08 | 92 | 93 | 91 | 92 | 137,400 |
2021/01/07 | 92 | 93 | 91 | 91 | 326,800 |
2021/01/06 | 88 | 96 | 88 | 92 | 880,400 |
2021/01/05 | 87 | 89 | 87 | 88 | 45,000 |
2021/01/04 | 89 | 89 | 87 | 88 | 73,200 |