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
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
2023/06/28 87 88 86 87 48,400
2023/06/27 87 88 86 87 81,000
2023/06/26 87 88 87 87 26,500
2023/06/23 88 89 87 87 29,900
2023/06/22 90 90 87 88 109,600
2023/06/21 88 90 88 90 74,600
2023/06/20 87 89 86 88 165,400
2023/06/19 89 89 87 87 55,900
2023/06/16 88 89 88 88 47,900
2023/06/15 88 89 88 88 62,600
2023/06/14 90 91 88 89 247,300
2023/06/13 88 90 88 89 259,100
2023/06/12 88 89 87 87 111,000
2023/06/09 88 89 87 88 94,300
2023/06/08 89 90 88 88 64,100
2023/06/07 90 90 88 89 156,400
2023/06/06 87 90 86 89 240,800
2023/06/05 87 88 87 88 35,600
2023/06/02 87 87 86 87 51,000
2023/06/01 85 87 85 86 179,800
2023/05/31 87 88 85 85 129,000
2023/05/30 89 89 87 87 73,000
2023/05/29 89 90 87 89 145,200
2023/05/26 88 91 87 89 175,700
2023/05/25 88 88 87 88 79,900
2023/05/24 88 88 87 88 61,900
2023/05/23 92 92 87 88 448,000
2023/05/22 90 92 90 92 204,400
2023/05/19 89 90 88 90 100,400
2023/05/18 89 89 88 89 175,700
2023/05/17 88 89 87 89 45,000
2023/05/16 86 91 86 88 306,200
2023/05/15 87 87 85 86 202,600
2023/05/12 86 87 86 87 21,500
2023/05/11 85 87 85 87 38,500
2023/05/10 86 86 85 85 51,700
2023/05/09 85 87 85 86 73,600
2023/05/08 84 85 84 85 29,500
2023/05/02 84 84 83 84 40,500
2023/05/01 84 85 84 84 70,900
2023/04/28 85 86 82 84 156,600
2023/04/27 85 86 84 85 88,900
2023/04/26 85 86 85 85 61,600
2023/04/25 86 87 85 85 41,200
2023/04/24 87 87 85 85 82,700
2023/04/21 87 87 87 87 63,300
2023/04/20 87 88 87 87 19,700
2023/04/19 87 88 87 87 30,000
2023/04/18 87 87 86 87 51,300
2023/04/17 86 88 85 88 338,900
2023/04/14 89 90 88 89 177,100
2023/04/13 88 89 87 89 140,200
2023/04/12 88 89 87 88 56,400
2023/04/11 88 89 87 88 39,700
2023/04/10 86 88 86 88 92,000
2023/04/07 85 86 85 86 36,700
2023/04/06 85 86 84 86 50,100
2023/04/05 89 89 84 86 287,400
2023/04/04 88 88 87 88 29,600
2023/04/03 89 90 87 87 148,800
2023/03/31 89 91 88 88 254,400
2023/03/30 90 90 88 89 53,700
2023/03/29 90 91 89 89 126,700
2023/03/28 91 91 87 90 550,100
2023/03/27 89 93 88 91 356,900
2023/03/24 89 90 88 89 81,600
2023/03/23 86 89 85 89 170,700
2023/03/22 86 87 86 86 122,400
2023/03/20 89 89 85 85 227,600
2023/03/17 87 90 87 89 120,700
2023/03/16 85 87 84 87 243,900
2023/03/15 86 88 86 87 141,500
2023/03/14 89 89 85 85 289,000
2023/03/13 92 93 88 90 457,100
2023/03/10 94 96 93 93 276,300
2023/03/09 96 97 95 95 57,400
2023/03/08 96 96 94 96 192,200
2023/03/07 94 97 94 96 278,200
2023/03/06 94 98 93 94 501,100
2023/03/03 92 95 92 94 175,200
2023/03/02 95 96 92 93 518,100
2023/03/01 93 95 91 95 448,800
2023/02/28 93 95 90 91 473,600
2023/02/27 88 93 87 93 742,200
2023/02/24 94 94 87 87 1,017,700
2023/02/22 97 104 92 93 4,129,200
2023/02/21 88 93 87 92 674,300
2023/02/20 86 90 85 88 773,100
2023/02/17 85 88 83 85 502,800
2023/02/16 82 86 81 84 794,800
2023/02/15 82 83 81 81 112,600
2023/02/14 82 83 82 82 71,900
2023/02/13 83 84 82 82 165,000
2023/02/10 84 84 83 83 69,800
2023/02/09 83 84 82 84 172,700
2023/02/08 83 84 82 83 118,100
2023/02/07 84 84 82 83 121,500
2023/02/06 83 84 83 84 64,400
2023/02/03 84 84 83 83 130,400
2023/02/02 83 84 82 83 365,100
2023/02/01 82 83 82 83 81,300
2023/01/31 82 83 81 83 94,800
2023/01/30 82 83 81 81 115,500
2023/01/27 82 83 81 82 181,000
2023/01/26 83 84 82 82 82,200
2023/01/25 83 84 82 83 117,500
2023/01/24 83 83 82 83 106,200
2023/01/23 83 83 81 82 344,200
2023/01/20 83 83 81 83 208,400
2023/01/19 83 84 82 83 256,100
2023/01/18 82 84 82 83 148,700
2023/01/17 84 84 81 82 546,000
2023/01/16 88 88 83 84 707,500
2023/01/13 87 94 87 87 999,500
2023/01/12 88 88 86 86 287,400
2023/01/11 87 89 86 87 297,300
2023/01/10 84 87 83 86 248,600
2023/01/06 81 85 81 83 341,200
2023/01/05 82 82 80 82 140,300
2023/01/04 84 84 81 81 110,100

このページの先頭へ