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
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

このページの先頭へ