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
2025/10/22 95 97 95 95 130,300
2025/10/21 96 97 95 95 124,700
2025/10/20 94 97 93 96 207,800
2025/10/17 92 94 91 94 210,100
2025/10/16 94 94 91 92 254,100
2025/10/15 90 94 90 94 228,400
2025/10/14 92 92 88 89 643,100
2025/10/10 96 97 92 94 556,600
2025/10/09 97 98 96 98 144,100
2025/10/08 97 99 96 97 170,100
2025/10/07 98 99 96 96 301,100
2025/10/06 97 99 94 99 537,400
2025/10/03 95 97 94 95 244,700
2025/10/02 96 97 94 96 424,000
2025/10/01 97 98 94 95 684,600
2025/09/30 100 100 96 96 310,000
2025/09/29 98 99 96 99 527,700
2025/09/26 101 101 97 98 807,800
2025/09/25 107 107 99 100 1,275,000
2025/09/24 111 111 106 107 1,084,700
2025/09/22 115 123 111 111 3,334,000
2025/09/19 104 116 104 114 3,802,900
2025/09/18 100 106 99 105 1,299,000
2025/09/17 101 103 100 100 522,400
2025/09/16 97 112 97 101 5,984,900
2025/09/12 100 101 96 96 714,900
2025/09/11 101 101 98 99 622,800
2025/09/10 101 105 99 101 1,159,800
2025/09/09 108 108 98 99 3,826,100
2025/09/08 100 117 100 104 12,098,600
2025/09/05 103 103 95 96 2,954,400
2025/09/04 112 117 100 102 7,019,100
2025/09/03 101 148 96 117 41,742,300
2025/09/02 91 109 91 101 4,332,300
2025/09/01 91 93 91 91 358,200
2025/08/29 88 91 88 91 368,800
2025/08/28 87 89 87 88 135,300
2025/08/27 88 89 86 86 290,800
2025/08/26 90 90 86 88 626,500
2025/08/25 86 91 86 90 500,100
2025/08/22 85 87 85 86 257,300
2025/08/21 85 85 84 85 14,600
2025/08/20 85 85 83 84 94,000
2025/08/19 85 85 84 85 54,200
2025/08/18 84 85 83 85 127,500
2025/08/15 84 84 83 83 135,700
2025/08/14 83 84 83 84 94,500
2025/08/13 83 84 83 83 92,700
2025/08/12 83 83 82 83 95,700
2025/08/08 82 83 82 82 52,600
2025/08/07 82 83 81 82 45,100
2025/08/06 81 83 81 83 98,400
2025/08/05 82 82 81 81 14,400
2025/08/04 81 81 80 81 152,500
2025/08/01 81 82 81 81 34,400
2025/07/31 82 82 81 81 70,800
2025/07/30 83 83 82 82 138,000
2025/07/29 84 84 83 83 27,800
2025/07/28 84 84 83 83 21,000
2025/07/25 83 84 83 84 44,200
2025/07/24 83 84 83 83 15,100
2025/07/23 83 84 83 83 58,500
2025/07/22 83 85 83 83 192,200
2025/07/18 84 84 82 83 73,600
2025/07/17 84 85 82 83 203,000
2025/07/16 84 85 82 84 354,200
2025/07/15 87 87 84 85 204,200
2025/07/14 88 88 86 87 160,200
2025/07/11 87 89 87 87 106,700
2025/07/10 87 88 86 88 88,300
2025/07/09 87 87 85 87 108,600
2025/07/08 85 87 85 86 37,800
2025/07/07 85 87 85 87 71,600
2025/07/04 87 87 84 84 177,700
2025/07/03 89 89 86 86 86,100
2025/07/02 86 89 85 89 120,300
2025/07/01 88 91 86 86 433,900
2025/06/30 87 89 87 87 264,700
2025/06/27 86 87 85 86 150,700
2025/06/26 85 86 84 86 64,300
2025/06/25 85 86 84 86 232,500
2025/06/24 83 85 83 84 56,400
2025/06/23 85 85 82 83 165,400
2025/06/20 85 86 84 85 140,700
2025/06/19 85 86 84 86 79,600
2025/06/18 84 87 84 84 551,400
2025/06/17 82 84 82 83 102,300
2025/06/16 82 83 82 82 68,500
2025/06/13 84 84 81 82 129,900
2025/06/12 83 84 83 84 3,800
2025/06/11 82 84 82 84 68,800
2025/06/10 82 83 81 82 20,600
2025/06/09 83 83 81 82 135,900
2025/06/06 83 83 82 82 68,500
2025/06/05 83 84 82 83 41,200
2025/06/04 84 84 83 84 21,200
2025/06/03 83 84 82 83 147,000
2025/06/02 83 84 82 84 41,000
2025/05/30 83 84 82 84 35,000
2025/05/29 83 85 82 83 202,200
2025/05/28 83 84 82 83 32,600
2025/05/27 82 84 82 83 128,200
2025/05/26 83 83 81 81 183,800
2025/05/23 83 84 82 83 52,400
2025/05/22 82 84 82 83 127,400
2025/05/21 85 85 82 84 537,300
2025/05/20 84 84 82 84 306,400
2025/05/19 81 84 81 84 189,600
2025/05/16 80 82 80 81 258,700
2025/05/15 78 81 78 79 269,500
2025/05/14 78 79 78 78 160,500
2025/05/13 79 80 78 78 29,200
2025/05/12 79 79 78 79 59,200
2025/05/09 79 79 78 79 83,200
2025/05/08 80 80 78 79 162,000
2025/05/07 78 80 78 79 118,000
2025/05/02 79 80 78 78 134,900
2025/05/01 79 80 78 79 31,900
2025/04/30 79 80 78 78 294,700
2025/04/28 77 79 77 79 129,300
2025/04/25 79 80 77 77 315,300
2025/04/24 80 80 78 78 153,600
2025/04/23 79 85 77 78 4,200,500
2025/04/22 77 85 76 78 5,334,400
2025/04/21 77 88 75 78 5,332,400
2025/04/18 76 77 76 76 26,000
2025/04/17 77 82 75 77 1,000,900
2025/04/16 78 79 77 77 114,000
2025/04/15 78 79 77 78 100,900
2025/04/14 79 80 76 78 112,300
2025/04/11 74 79 74 78 131,400
2025/04/10 77 78 75 76 168,600
2025/04/09 73 73 72 72 72,900
2025/04/08 72 74 72 73 86,000
2025/04/07 69 71 65 69 338,100
2025/04/04 76 77 70 73 584,600
2025/04/03 77 78 76 77 231,200
2025/04/02 81 81 79 79 177,100
2025/04/01 81 81 80 81 199,300
2025/03/31 81 91 78 80 3,480,400
2025/03/28 83 92 80 82 1,834,300
2025/03/27 83 84 83 84 39,100
2025/03/26 84 85 83 84 28,500
2025/03/25 85 85 84 84 42,600
2025/03/24 85 85 84 84 27,200
2025/03/21 85 85 84 85 59,700
2025/03/19 85 85 83 85 73,500
2025/03/18 85 85 83 84 98,900
2025/03/17 83 85 82 85 103,600
2025/03/14 83 83 82 82 12,700
2025/03/13 82 83 81 82 26,800
2025/03/12 81 82 81 82 46,700
2025/03/11 82 82 80 81 90,400
2025/03/10 82 83 82 83 59,400
2025/03/07 82 83 81 83 24,800
2025/03/06 82 83 81 82 73,900
2025/03/05 80 82 80 81 30,300
2025/03/04 81 82 80 81 69,200
2025/03/03 81 82 81 82 45,100
2025/02/28 80 81 80 80 56,200
2025/02/27 81 82 81 82 30,300
2025/02/26 83 83 80 82 100,600
2025/02/25 84 84 82 83 45,700
2025/02/21 83 84 82 84 39,900
2025/02/20 85 85 82 83 156,100
2025/02/19 83 85 83 85 111,900
2025/02/18 83 83 82 83 64,600
2025/02/17 82 83 81 83 66,200
2025/02/14 82 82 81 82 42,400
2025/02/13 82 83 82 83 77,700
2025/02/12 82 83 81 81 68,900
2025/02/10 82 82 80 82 68,600
2025/02/07 81 82 80 81 59,300
2025/02/06 81 82 80 80 73,000
2025/02/05 80 81 79 81 81,900
2025/02/04 80 80 79 79 60,300
2025/02/03 81 81 78 79 96,900
2025/01/31 81 81 80 80 37,100
2025/01/30 81 82 80 81 40,100
2025/01/29 81 82 81 81 22,300
2025/01/28 81 81 80 81 64,900
2025/01/27 81 81 80 81 46,500
2025/01/24 80 81 80 80 61,700
2025/01/23 80 82 80 81 108,600
2025/01/22 80 81 80 80 33,700
2025/01/21 80 80 79 80 53,500
2025/01/20 80 80 79 80 17,800
2025/01/17 79 80 78 79 49,600
2025/01/16 80 80 78 80 64,500
2025/01/15 80 81 79 80 54,300
2025/01/14 81 81 78 78 78,700
2025/01/10 80 81 79 81 41,400
2025/01/09 82 82 80 80 95,600
2025/01/08 80 82 80 81 79,500
2025/01/07 81 81 80 80 42,200
2025/01/06 81 81 80 80 58,400
2024/12/30 80 81 79 80 39,700
2024/12/27 79 80 79 80 38,400
2024/12/26 78 79 77 78 331,500
2024/12/25 78 78 77 78 128,500

このページの先頭へ