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 |