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
2024/04/22 89 90 88 88 152,700
2024/04/19 90 92 88 90 368,000
2024/04/18 90 92 89 90 354,500
2024/04/17 94 95 90 91 520,500
2024/04/16 101 101 94 95 2,274,600
2024/04/15 106 117 104 113 2,218,600
2024/04/12 104 108 101 105 935,400
2024/04/11 95 104 94 103 736,500
2024/04/10 96 99 94 96 310,000
2024/04/09 93 99 93 96 799,200
2024/04/08 92 95 92 94 370,800
2024/04/05 92 94 91 93 714,100
2024/04/04 103 103 93 94 1,390,800
2024/04/03 101 106 99 103 958,200
2024/04/02 101 115 101 104 4,532,800
2024/04/01 107 107 100 100 1,471,600
2024/03/29 104 110 101 107 2,377,900
2024/03/28 111 124 102 105 6,173,600
2024/03/27 120 121 106 107 3,854,300
2024/03/26 133 139 114 124 8,912,500
2024/03/25 126 157 120 129 30,875,100
2024/03/22 85 114 85 111 14,616,400
2024/03/21 85 85 84 84 85,000
2024/03/19 84 85 83 85 111,400
2024/03/18 84 84 83 84 31,300
2024/03/15 85 85 83 83 32,200
2024/03/14 85 85 84 84 53,600
2024/03/13 86 86 83 84 152,500
2024/03/12 83 87 83 86 180,800
2024/03/11 83 84 83 83 21,800
2024/03/08 84 85 83 84 57,100
2024/03/07 85 85 83 83 49,100
2024/03/06 83 85 83 84 30,900
2024/03/05 85 85 83 83 112,400
2024/03/04 84 85 84 85 35,100
2024/03/01 86 86 84 84 81,700
2024/02/29 84 85 84 85 124,400
2024/02/28 84 85 83 85 130,400
2024/02/27 84 84 83 84 16,800
2024/02/26 84 84 83 84 25,200
2024/02/22 85 85 83 84 45,000
2024/02/21 83 85 82 84 90,900
2024/02/20 82 84 81 84 106,700
2024/02/19 80 82 80 82 56,000
2024/02/16 81 81 79 80 199,100
2024/02/15 81 81 81 81 9,500
2024/02/14 81 82 81 81 87,300
2024/02/13 83 83 81 81 59,500
2024/02/09 83 83 82 82 25,800
2024/02/08 83 83 82 83 11,400
2024/02/07 82 83 82 82 31,400
2024/02/06 83 84 82 82 13,400
2024/02/05 83 83 82 83 13,300
2024/02/02 82 83 82 82 11,100
2024/02/01 82 83 82 82 77,500
2024/01/31 84 84 82 82 71,600
2024/01/30 83 84 83 83 6,200
2024/01/29 82 84 82 83 24,600
2024/01/26 83 83 82 82 62,200
2024/01/25 83 83 82 82 37,500
2024/01/24 82 83 82 82 52,100
2024/01/23 84 84 82 82 29,500
2024/01/22 84 84 83 83 38,100
2024/01/19 83 84 82 82 45,200
2024/01/18 83 83 82 82 97,400
2024/01/17 85 85 82 83 165,700
2024/01/16 85 85 82 85 521,200
2024/01/15 88 90 87 89 239,000
2024/01/12 88 88 87 87 91,800
2024/01/11 86 88 86 88 106,600
2024/01/10 88 88 87 87 152,200
2024/01/09 85 88 85 88 65,200
2024/01/05 85 86 85 85 70,100
2024/01/04 85 85 84 84 28,800
2023/12/29 84 84 83 84 51,900
2023/12/28 82 84 82 84 167,700
2023/12/27 83 83 82 82 27,500
2023/12/26 82 83 82 82 24,400
2023/12/25 82 83 82 82 42,300
2023/12/22 82 82 81 81 62,100
2023/12/21 82 83 81 82 67,400
2023/12/20 83 83 82 82 21,000
2023/12/19 82 83 82 82 5,200
2023/12/18 83 83 82 82 11,500
2023/12/15 81 82 81 82 36,100
2023/12/14 82 82 81 81 108,700
2023/12/13 83 83 82 82 61,800
2023/12/12 84 84 82 83 98,900
2023/12/11 84 85 83 84 21,400
2023/12/08 84 85 84 84 24,400
2023/12/07 83 86 83 85 79,900
2023/12/06 83 85 83 85 38,000
2023/12/05 83 84 82 84 57,500
2023/12/04 85 85 83 83 69,400
2023/12/01 86 87 83 84 217,200
2023/11/30 86 87 86 87 45,800
2023/11/29 87 87 85 86 113,000
2023/11/28 86 88 86 88 64,200
2023/11/27 86 88 85 87 94,600
2023/11/24 87 87 85 86 61,300
2023/11/22 85 87 84 87 87,400
2023/11/21 84 86 84 85 89,200
2023/11/20 83 85 83 85 67,800
2023/11/17 83 84 83 83 52,200
2023/11/16 85 85 84 84 13,100
2023/11/15 83 85 83 84 77,000
2023/11/14 83 83 82 83 12,800
2023/11/13 83 84 82 83 42,300
2023/11/10 85 85 83 83 75,500
2023/11/09 84 85 83 84 40,300
2023/11/08 85 85 84 84 11,700
2023/11/07 85 85 84 84 10,400
2023/11/06 85 85 84 84 54,400
2023/11/02 84 85 84 85 30,300
2023/11/01 84 85 84 85 45,200
2023/10/31 84 85 83 85 60,400
2023/10/30 84 84 83 84 3,500
2023/10/27 83 84 83 84 37,200
2023/10/26 83 84 83 83 27,200
2023/10/25 83 84 83 84 25,100
2023/10/24 83 83 80 83 199,700
2023/10/23 83 84 83 83 8,100
2023/10/20 84 84 83 84 61,900
2023/10/19 84 85 83 84 74,500
2023/10/18 84 85 83 85 80,800
2023/10/17 84 85 83 84 88,400
2023/10/16 89 89 82 84 377,800
2023/10/13 87 89 87 88 89,900
2023/10/12 88 88 86 87 47,300
2023/10/11 88 88 87 87 5,700
2023/10/10 86 89 86 88 79,800
2023/10/06 87 87 86 86 35,000
2023/10/05 88 88 86 87 95,300
2023/10/04 86 88 86 88 61,200
2023/10/03 89 89 87 88 77,100
2023/10/02 89 89 88 89 30,700
2023/09/29 87 90 87 88 296,100
2023/09/28 87 88 86 87 92,800
2023/09/27 86 88 86 88 41,500
2023/09/26 87 87 85 86 35,300
2023/09/25 85 87 85 87 116,200
2023/09/22 84 85 84 84 96,500
2023/09/21 85 86 84 84 56,300
2023/09/20 86 86 85 85 30,800
2023/09/19 85 86 85 86 23,500
2023/09/15 87 87 85 86 24,100
2023/09/14 85 87 84 87 229,500
2023/09/13 86 86 84 86 153,100
2023/09/12 87 87 86 86 63,800
2023/09/11 87 87 86 87 34,700
2023/09/08 86 87 86 87 13,100
2023/09/07 86 86 86 86 13,900
2023/09/06 86 87 86 86 37,400
2023/09/05 87 87 86 87 11,300
2023/09/04 87 88 86 87 46,300
2023/09/01 86 87 86 86 42,300
2023/08/31 85 87 85 87 57,100
2023/08/30 85 86 85 85 26,000
2023/08/29 84 86 84 85 46,200
2023/08/28 84 86 84 85 24,600
2023/08/25 84 86 84 85 70,600
2023/08/24 84 86 84 86 84,500
2023/08/23 83 85 83 85 88,400
2023/08/22 83 84 83 83 115,100
2023/08/21 85 85 83 84 125,600
2023/08/18 86 87 85 86 67,600
2023/08/17 86 87 86 87 36,400
2023/08/16 88 88 87 87 21,400
2023/08/15 87 88 87 88 27,600
2023/08/14 88 88 86 87 59,900
2023/08/10 88 88 86 86 52,900
2023/08/09 87 88 86 88 123,300
2023/08/08 87 88 87 87 12,000
2023/08/07 88 89 87 88 31,600
2023/08/04 88 89 87 89 32,700
2023/08/03 88 89 87 87 65,800
2023/08/02 88 90 88 89 31,700
2023/08/01 88 89 87 89 114,700
2023/07/31 88 89 88 88 16,300
2023/07/28 88 88 87 87 22,100
2023/07/27 89 89 88 88 41,300
2023/07/26 88 89 88 89 46,200
2023/07/25 89 89 88 88 24,700
2023/07/24 89 89 88 88 35,500
2023/07/21 87 89 87 89 152,400
2023/07/20 87 87 86 87 32,400
2023/07/19 88 88 86 86 103,600
2023/07/18 88 88 87 88 196,600
2023/07/14 88 89 88 89 127,200
2023/07/13 88 88 87 88 93,600
2023/07/12 89 89 87 89 72,200
2023/07/11 89 89 87 89 82,300
2023/07/10 87 89 87 89 77,200
2023/07/07 87 88 86 87 93,700
2023/07/06 88 88 87 87 66,100
2023/07/05 89 89 88 88 34,700
2023/07/04 88 90 88 90 120,500
2023/07/03 88 89 88 89 49,600
2023/06/30 88 89 88 88 8,200
2023/06/29 87 89 87 89 56,500

このページの先頭へ