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
2022/12/30 83 85 82 83 320,200
2022/12/29 82 82 80 82 239,400
2022/12/28 84 84 81 81 592,600
2022/12/27 85 86 83 84 391,800
2022/12/26 84 88 83 86 246,600
2022/12/23 85 87 83 84 448,600
2022/12/22 87 87 85 85 286,600
2022/12/21 86 89 85 86 622,700
2022/12/20 94 102 87 89 3,750,000
2022/12/19 90 92 87 89 802,700
2022/12/16 95 98 91 91 1,795,200
2022/12/15 109 114 96 97 7,196,100
2022/12/14 98 106 95 99 4,258,800
2022/12/13 117 132 95 100 15,303,500
2022/12/12 89 114 89 102 13,177,200
2022/12/09 83 84 82 84 24,700
2022/12/08 83 84 82 82 171,200
2022/12/07 83 84 81 83 83,800
2022/12/06 82 84 82 83 143,100
2022/12/05 80 81 80 81 56,800
2022/12/02 81 81 80 80 32,000
2022/12/01 80 81 80 80 11,400
2022/11/30 81 81 80 80 36,200
2022/11/29 81 82 81 81 18,700
2022/11/28 82 83 82 82 65,800
2022/11/25 82 83 82 82 210,000
2022/11/24 82 82 81 82 26,000
2022/11/22 83 83 81 81 18,700
2022/11/21 82 83 82 82 62,300
2022/11/18 80 82 80 82 209,700
2022/11/17 80 80 79 79 17,100
2022/11/16 80 81 79 79 20,500
2022/11/15 79 81 79 80 20,100
2022/11/14 80 81 79 81 27,000
2022/11/11 80 81 80 81 70,100
2022/11/10 81 84 80 80 810,500
2022/11/09 80 80 79 79 113,800
2022/11/08 79 80 78 80 43,100
2022/11/07 79 79 78 78 42,300
2022/11/04 80 80 78 78 76,400
2022/11/02 80 81 79 79 71,200
2022/11/01 79 80 79 79 3,400
2022/10/31 80 80 78 80 229,800
2022/10/28 81 81 79 79 35,900
2022/10/27 79 81 79 81 10,300
2022/10/26 79 80 79 79 14,300
2022/10/25 80 80 79 79 48,200
2022/10/24 80 80 79 79 32,400
2022/10/21 79 80 79 80 51,000
2022/10/20 79 80 79 79 3,300
2022/10/19 79 80 79 80 20,200
2022/10/18 79 80 79 80 44,300
2022/10/17 80 80 77 79 220,000
2022/10/14 83 87 80 80 538,500
2022/10/13 80 80 79 79 15,200
2022/10/12 79 80 79 80 30,600
2022/10/11 79 80 79 79 8,200
2022/10/07 79 80 79 79 35,300
2022/10/06 79 81 79 80 56,600
2022/10/05 80 80 79 80 11,100
2022/10/04 78 80 78 80 22,000
2022/10/03 77 79 76 79 121,900
2022/09/30 77 78 77 77 13,000
2022/09/29 78 78 77 78 84,500
2022/09/28 79 80 76 78 123,800
2022/09/27 80 80 79 79 15,000
2022/09/26 80 81 79 79 44,300
2022/09/22 81 81 79 80 42,800
2022/09/21 81 82 81 81 18,600
2022/09/20 80 82 80 82 49,700
2022/09/16 81 81 80 80 21,300
2022/09/15 80 81 80 81 10,200
2022/09/14 80 81 79 81 51,200
2022/09/13 81 81 80 80 48,000
2022/09/12 81 81 80 80 14,200
2022/09/09 80 81 79 81 110,700
2022/09/08 82 82 80 80 76,100
2022/09/07 82 82 81 81 41,000
2022/09/06 82 82 81 82 23,000
2022/09/05 81 82 81 81 16,000
2022/09/02 81 83 81 81 64,300
2022/09/01 82 83 81 81 40,200
2022/08/31 82 83 81 83 122,000
2022/08/30 81 82 81 82 13,200
2022/08/29 80 81 80 80 54,100
2022/08/26 82 82 81 81 18,200
2022/08/25 80 82 80 82 76,800
2022/08/24 81 81 80 81 2,900
2022/08/23 80 81 80 81 19,700
2022/08/22 81 82 80 82 55,600
2022/08/19 82 82 81 82 91,300
2022/08/18 82 82 81 82 28,400
2022/08/17 82 83 82 82 41,000
2022/08/16 81 83 81 82 152,100
2022/08/15 81 81 80 81 70,000
2022/08/12 80 81 80 81 24,000
2022/08/10 80 81 79 80 59,900
2022/08/09 82 82 80 80 108,900
2022/08/08 81 82 81 82 13,400
2022/08/05 81 81 80 81 11,100
2022/08/04 82 82 80 81 122,200
2022/08/03 81 83 81 81 43,000
2022/08/02 81 82 80 81 101,800
2022/08/01 82 82 81 82 6,600
2022/07/29 81 82 81 81 24,800
2022/07/28 81 82 81 82 41,500
2022/07/27 80 82 80 82 18,200
2022/07/26 81 82 80 81 48,800
2022/07/25 81 81 80 80 21,500
2022/07/22 80 82 80 81 32,300
2022/07/21 81 82 80 82 52,900
2022/07/20 80 81 80 81 25,800
2022/07/19 80 81 79 80 28,500
2022/07/15 79 81 79 81 38,200
2022/07/14 80 80 79 80 14,100
2022/07/13 80 80 79 80 50,900
2022/07/12 79 81 79 80 38,900
2022/07/11 80 81 80 81 112,500
2022/07/08 80 81 80 80 41,700
2022/07/07 80 81 80 80 10,700
2022/07/06 80 81 80 80 68,300
2022/07/05 79 80 79 80 34,300
2022/07/04 78 80 78 79 355,200
2022/07/01 79 79 78 78 15,700
2022/06/30 79 80 78 78 128,700
2022/06/29 80 81 80 80 43,700
2022/06/28 80 80 79 80 20,500
2022/06/27 80 80 80 80 45,300
2022/06/24 80 80 79 80 7,300
2022/06/23 79 80 79 79 17,800
2022/06/22 80 80 79 79 17,900
2022/06/21 80 80 78 80 57,500
2022/06/20 80 80 78 79 27,000
2022/06/17 79 80 79 80 43,100
2022/06/16 80 80 80 80 16,500
2022/06/15 80 80 79 79 21,500
2022/06/14 80 81 79 80 65,400
2022/06/13 81 81 80 80 31,900
2022/06/10 82 82 81 82 4,900
2022/06/09 81 82 80 82 33,500
2022/06/08 81 82 81 81 15,000
2022/06/07 82 82 81 81 26,900
2022/06/06 82 82 80 81 80,500
2022/06/03 81 82 81 81 50,700
2022/06/02 80 82 80 81 72,800
2022/06/01 80 81 80 80 24,300
2022/05/31 80 81 80 81 6,900
2022/05/30 80 80 79 80 39,700
2022/05/27 79 80 78 80 70,000
2022/05/26 78 80 78 80 62,100
2022/05/25 80 80 79 79 65,200
2022/05/24 81 81 79 80 42,300
2022/05/23 79 81 78 80 100,800
2022/05/20 78 79 78 78 14,300
2022/05/19 77 78 77 78 96,200
2022/05/18 78 79 78 78 53,200
2022/05/17 78 78 77 77 44,200
2022/05/16 77 79 77 78 57,300
2022/05/13 77 78 77 78 17,900
2022/05/12 78 78 78 78 19,600
2022/05/11 78 78 77 78 27,600
2022/05/10 77 78 76 78 60,400
2022/05/09 77 78 77 77 14,800
2022/05/06 78 78 77 77 32,400
2022/05/02 78 79 77 77 71,600
2022/04/28 77 79 77 79 38,100
2022/04/27 78 78 77 77 134,200
2022/04/26 79 80 78 79 45,000
2022/04/25 80 80 79 79 41,200
2022/04/22 81 81 79 81 90,300
2022/04/21 81 82 81 81 29,300
2022/04/20 81 82 81 81 8,400
2022/04/19 81 82 81 82 12,100
2022/04/18 82 82 80 80 61,900
2022/04/15 82 83 80 81 228,700
2022/04/14 83 85 83 85 104,100
2022/04/13 82 83 81 83 34,500
2022/04/12 82 83 81 82 31,200
2022/04/11 84 84 81 83 70,700
2022/04/08 83 84 82 83 39,500
2022/04/07 84 84 82 82 55,000
2022/04/06 84 85 84 85 21,600
2022/04/05 84 85 83 85 50,700
2022/04/04 83 85 83 84 40,900
2022/04/01 84 84 82 84 78,800
2022/03/31 84 84 83 83 90,800
2022/03/30 83 84 82 84 116,300
2022/03/29 81 83 81 83 47,100
2022/03/28 82 83 81 81 88,700
2022/03/25 83 83 82 82 94,300
2022/03/24 82 84 82 82 60,200
2022/03/23 83 83 82 83 80,800
2022/03/22 84 84 82 83 64,600
2022/03/18 82 83 82 83 40,800
2022/03/17 81 83 81 82 106,100
2022/03/16 80 82 80 81 134,300
2022/03/15 80 82 80 80 111,800
2022/03/14 82 83 79 81 266,900
2022/03/11 79 93 79 79 2,800,100
2022/03/10 78 80 78 78 36,500
2022/03/09 80 80 77 77 92,200
2022/03/08 76 79 76 78 68,000
2022/03/07 78 79 75 76 126,200
2022/03/04 80 80 77 78 254,000
2022/03/03 80 81 80 80 53,600
2022/03/02 81 81 79 79 94,600
2022/03/01 81 82 81 81 68,300
2022/02/28 80 81 79 81 61,200
2022/02/25 77 80 77 80 211,200
2022/02/24 79 80 77 78 221,300
2022/02/22 82 83 79 79 145,400
2022/02/21 82 83 81 83 19,500
2022/02/18 82 83 82 83 55,800
2022/02/17 85 85 82 82 56,400
2022/02/16 83 85 83 84 38,600
2022/02/15 84 85 83 83 29,700
2022/02/14 85 85 83 85 45,900
2022/02/10 84 86 84 86 83,600
2022/02/09 84 86 84 86 29,400
2022/02/08 85 85 84 85 29,300
2022/02/07 85 86 84 84 16,400
2022/02/04 84 86 84 85 40,400
2022/02/03 84 85 84 85 15,700
2022/02/02 84 85 83 85 38,300
2022/02/01 83 84 82 84 38,500
2022/01/31 81 82 80 82 34,600
2022/01/28 81 82 80 80 89,700
2022/01/27 83 84 80 80 98,400
2022/01/26 83 84 83 83 19,700
2022/01/25 85 85 83 83 11,600
2022/01/24 84 85 83 84 56,100
2022/01/21 84 85 83 85 36,900
2022/01/20 85 86 84 85 89,300
2022/01/19 84 86 83 85 90,300
2022/01/18 86 87 85 85 65,400
2022/01/17 90 90 86 87 407,700
2022/01/14 93 94 91 94 116,100
2022/01/13 92 93 91 93 182,600
2022/01/12 91 91 90 91 48,100
2022/01/11 88 90 88 90 104,900
2022/01/07 88 89 87 88 83,700
2022/01/06 89 89 87 87 83,700
2022/01/05 92 93 90 90 276,200
2022/01/04 88 92 87 92 253,200

このページの先頭へ