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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/12/24 | 78 | 79 | 77 | 77 | 242,300 |
| 2024/12/23 | 79 | 80 | 78 | 78 | 35,600 |
| 2024/12/20 | 78 | 80 | 78 | 79 | 67,800 |
| 2024/12/19 | 78 | 79 | 78 | 79 | 40,900 |
| 2024/12/18 | 78 | 80 | 78 | 79 | 65,400 |
| 2024/12/17 | 79 | 80 | 78 | 78 | 68,500 |
| 2024/12/16 | 80 | 80 | 79 | 79 | 17,200 |
| 2024/12/13 | 79 | 80 | 79 | 80 | 8,600 |
| 2024/12/12 | 79 | 80 | 79 | 79 | 11,700 |
| 2024/12/11 | 79 | 79 | 79 | 79 | 55,400 |
| 2024/12/10 | 80 | 80 | 79 | 80 | 39,200 |
| 2024/12/09 | 79 | 80 | 79 | 80 | 26,300 |
| 2024/12/06 | 79 | 80 | 78 | 79 | 71,000 |
| 2024/12/05 | 80 | 80 | 79 | 80 | 50,200 |
| 2024/12/04 | 82 | 82 | 79 | 79 | 151,200 |
| 2024/12/03 | 81 | 82 | 81 | 81 | 25,200 |
| 2024/12/02 | 81 | 82 | 80 | 81 | 38,200 |
| 2024/11/29 | 80 | 81 | 80 | 81 | 33,100 |
| 2024/11/28 | 81 | 81 | 80 | 80 | 101,000 |
| 2024/11/27 | 84 | 84 | 82 | 82 | 125,200 |
| 2024/11/26 | 85 | 86 | 84 | 84 | 62,100 |
| 2024/11/25 | 84 | 85 | 83 | 84 | 87,900 |
| 2024/11/22 | 83 | 84 | 82 | 83 | 63,300 |
| 2024/11/21 | 84 | 86 | 82 | 84 | 105,500 |
| 2024/11/20 | 84 | 85 | 83 | 84 | 76,100 |
| 2024/11/19 | 85 | 85 | 83 | 83 | 97,100 |
| 2024/11/18 | 83 | 85 | 83 | 85 | 90,300 |
| 2024/11/15 | 83 | 87 | 81 | 84 | 257,700 |
| 2024/11/14 | 79 | 91 | 78 | 82 | 822,300 |
| 2024/11/13 | 80 | 80 | 78 | 78 | 48,700 |
| 2024/11/12 | 80 | 81 | 79 | 79 | 50,600 |
| 2024/11/11 | 79 | 81 | 78 | 80 | 109,700 |
| 2024/11/08 | 78 | 79 | 77 | 78 | 62,000 |
| 2024/11/07 | 80 | 80 | 77 | 77 | 148,900 |
| 2024/11/06 | 76 | 84 | 76 | 79 | 814,000 |
| 2024/11/05 | 76 | 77 | 75 | 75 | 16,600 |
| 2024/11/01 | 77 | 77 | 75 | 75 | 27,600 |
| 2024/10/31 | 77 | 77 | 76 | 76 | 25,900 |
| 2024/10/30 | 77 | 77 | 76 | 76 | 45,000 |
| 2024/10/29 | 77 | 77 | 75 | 77 | 16,500 |
| 2024/10/28 | 75 | 77 | 75 | 77 | 72,800 |
| 2024/10/25 | 76 | 77 | 75 | 75 | 76,700 |
| 2024/10/24 | 77 | 77 | 75 | 75 | 33,700 |
| 2024/10/23 | 76 | 77 | 76 | 76 | 18,300 |
| 2024/10/22 | 76 | 77 | 76 | 76 | 7,000 |
| 2024/10/21 | 77 | 77 | 76 | 76 | 8,700 |
| 2024/10/18 | 77 | 78 | 76 | 76 | 39,000 |
| 2024/10/17 | 77 | 78 | 77 | 77 | 95,700 |
| 2024/10/16 | 77 | 77 | 76 | 77 | 153,100 |
| 2024/10/15 | 78 | 80 | 78 | 80 | 101,000 |
| 2024/10/11 | 77 | 79 | 77 | 78 | 122,300 |
| 2024/10/10 | 78 | 78 | 76 | 76 | 76,200 |
| 2024/10/09 | 78 | 78 | 77 | 77 | 45,600 |
| 2024/10/08 | 78 | 79 | 77 | 78 | 101,900 |
| 2024/10/07 | 78 | 79 | 78 | 78 | 130,300 |
| 2024/10/04 | 76 | 78 | 76 | 78 | 32,200 |
| 2024/10/03 | 78 | 78 | 77 | 77 | 31,700 |
| 2024/10/02 | 76 | 77 | 75 | 77 | 97,900 |
| 2024/10/01 | 76 | 77 | 76 | 77 | 37,900 |
| 2024/09/30 | 76 | 77 | 75 | 75 | 76,700 |
| 2024/09/27 | 77 | 78 | 76 | 77 | 107,600 |
| 2024/09/26 | 77 | 78 | 77 | 77 | 101,100 |
| 2024/09/25 | 79 | 80 | 76 | 77 | 247,200 |
| 2024/09/24 | 81 | 81 | 79 | 79 | 58,600 |
| 2024/09/20 | 81 | 81 | 80 | 80 | 44,500 |
| 2024/09/19 | 80 | 81 | 79 | 80 | 44,900 |
| 2024/09/18 | 81 | 81 | 79 | 80 | 46,800 |
| 2024/09/17 | 80 | 81 | 79 | 80 | 79,100 |
| 2024/09/13 | 81 | 81 | 80 | 80 | 77,300 |
| 2024/09/12 | 80 | 83 | 79 | 81 | 159,100 |
| 2024/09/11 | 81 | 82 | 78 | 78 | 544,400 |
| 2024/09/10 | 81 | 95 | 81 | 81 | 5,714,200 |
| 2024/09/09 | 76 | 78 | 75 | 78 | 74,400 |
| 2024/09/06 | 79 | 79 | 77 | 77 | 25,800 |
| 2024/09/05 | 78 | 79 | 78 | 79 | 70,600 |
| 2024/09/04 | 79 | 80 | 78 | 79 | 85,400 |
| 2024/09/03 | 79 | 81 | 79 | 81 | 62,500 |
| 2024/09/02 | 82 | 82 | 78 | 79 | 221,300 |
| 2024/08/30 | 81 | 81 | 80 | 80 | 45,200 |
| 2024/08/29 | 82 | 82 | 80 | 80 | 67,100 |
| 2024/08/28 | 82 | 82 | 81 | 81 | 37,500 |
| 2024/08/27 | 80 | 82 | 80 | 81 | 60,600 |
| 2024/08/26 | 80 | 81 | 79 | 80 | 25,100 |
| 2024/08/23 | 80 | 81 | 79 | 80 | 49,600 |
| 2024/08/22 | 80 | 81 | 79 | 79 | 76,700 |
| 2024/08/21 | 81 | 81 | 80 | 80 | 59,100 |
| 2024/08/20 | 80 | 81 | 80 | 81 | 67,200 |
| 2024/08/19 | 80 | 81 | 79 | 80 | 61,100 |