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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 80 | 82 | 79 | 80 | 109,300 |
| 2024/08/15 | 77 | 79 | 77 | 78 | 49,000 |
| 2024/08/14 | 77 | 77 | 76 | 77 | 54,300 |
| 2024/08/13 | 77 | 77 | 76 | 77 | 65,700 |
| 2024/08/09 | 75 | 78 | 74 | 76 | 203,200 |
| 2024/08/08 | 74 | 76 | 73 | 75 | 185,400 |
| 2024/08/07 | 71 | 75 | 69 | 74 | 339,000 |
| 2024/08/06 | 65 | 71 | 64 | 67 | 998,900 |
| 2024/08/05 | 80 | 80 | 57 | 61 | 1,466,000 |
| 2024/08/02 | 90 | 90 | 82 | 83 | 378,600 |
| 2024/08/01 | 93 | 93 | 91 | 91 | 74,500 |
| 2024/07/31 | 92 | 93 | 92 | 93 | 28,100 |
| 2024/07/30 | 91 | 93 | 90 | 93 | 166,900 |
| 2024/07/29 | 92 | 92 | 90 | 91 | 27,000 |
| 2024/07/26 | 90 | 92 | 88 | 91 | 205,000 |
| 2024/07/25 | 91 | 91 | 90 | 90 | 70,700 |
| 2024/07/24 | 93 | 93 | 91 | 91 | 31,800 |
| 2024/07/23 | 91 | 93 | 91 | 93 | 53,200 |
| 2024/07/22 | 94 | 95 | 91 | 92 | 347,600 |
| 2024/07/19 | 100 | 100 | 94 | 96 | 222,300 |
| 2024/07/18 | 99 | 100 | 98 | 99 | 73,800 |
| 2024/07/17 | 102 | 103 | 98 | 100 | 458,400 |
| 2024/07/16 | 99 | 103 | 96 | 103 | 1,506,700 |
| 2024/07/12 | 91 | 95 | 91 | 93 | 336,700 |
| 2024/07/11 | 92 | 92 | 90 | 91 | 50,000 |
| 2024/07/10 | 93 | 93 | 90 | 92 | 120,600 |
| 2024/07/09 | 93 | 94 | 92 | 93 | 80,800 |
| 2024/07/08 | 92 | 94 | 91 | 93 | 73,700 |
| 2024/07/05 | 91 | 92 | 91 | 92 | 28,600 |
| 2024/07/04 | 90 | 92 | 90 | 92 | 58,900 |
| 2024/07/03 | 91 | 91 | 89 | 91 | 69,200 |
| 2024/07/02 | 90 | 91 | 90 | 90 | 31,100 |
| 2024/07/01 | 92 | 93 | 90 | 91 | 89,800 |
| 2024/06/28 | 92 | 93 | 91 | 92 | 64,400 |
| 2024/06/27 | 90 | 92 | 90 | 91 | 41,600 |
| 2024/06/26 | 90 | 93 | 89 | 90 | 205,000 |
| 2024/06/25 | 89 | 90 | 89 | 90 | 16,100 |
| 2024/06/24 | 90 | 90 | 89 | 90 | 17,300 |
| 2024/06/21 | 90 | 90 | 90 | 90 | 14,800 |
| 2024/06/20 | 90 | 91 | 89 | 91 | 58,500 |
| 2024/06/19 | 90 | 91 | 90 | 91 | 15,000 |
| 2024/06/18 | 90 | 91 | 89 | 91 | 40,200 |
| 2024/06/17 | 92 | 92 | 88 | 89 | 147,300 |
| 2024/06/14 | 88 | 92 | 87 | 91 | 182,900 |
| 2024/06/13 | 88 | 89 | 87 | 88 | 88,500 |
| 2024/06/12 | 87 | 89 | 87 | 87 | 110,300 |
| 2024/06/11 | 87 | 87 | 86 | 87 | 22,300 |
| 2024/06/10 | 86 | 87 | 86 | 87 | 28,900 |
| 2024/06/07 | 86 | 87 | 85 | 87 | 61,800 |
| 2024/06/06 | 88 | 88 | 85 | 86 | 216,200 |
| 2024/06/05 | 90 | 90 | 88 | 88 | 36,300 |
| 2024/06/04 | 89 | 90 | 88 | 90 | 42,900 |
| 2024/06/03 | 88 | 89 | 88 | 88 | 58,400 |
| 2024/05/31 | 87 | 88 | 86 | 88 | 59,600 |
| 2024/05/30 | 88 | 89 | 87 | 87 | 165,500 |
| 2024/05/29 | 90 | 91 | 88 | 88 | 83,600 |
| 2024/05/28 | 90 | 91 | 89 | 90 | 24,700 |
| 2024/05/27 | 88 | 91 | 88 | 89 | 147,100 |
| 2024/05/24 | 89 | 90 | 88 | 89 | 95,200 |
| 2024/05/23 | 91 | 91 | 89 | 89 | 136,800 |
| 2024/05/22 | 93 | 94 | 91 | 92 | 88,200 |
| 2024/05/21 | 93 | 94 | 92 | 94 | 118,400 |
| 2024/05/20 | 90 | 93 | 90 | 93 | 71,500 |
| 2024/05/17 | 90 | 91 | 90 | 90 | 30,300 |
| 2024/05/16 | 91 | 91 | 90 | 90 | 78,700 |
| 2024/05/15 | 93 | 93 | 91 | 91 | 111,400 |
| 2024/05/14 | 94 | 96 | 90 | 93 | 685,200 |
| 2024/05/13 | 89 | 90 | 88 | 90 | 39,600 |
| 2024/05/10 | 88 | 90 | 88 | 89 | 123,400 |
| 2024/05/09 | 88 | 89 | 87 | 88 | 78,500 |
| 2024/05/08 | 89 | 89 | 88 | 89 | 70,300 |
| 2024/05/07 | 89 | 90 | 88 | 89 | 91,500 |
| 2024/05/02 | 90 | 91 | 88 | 89 | 201,300 |
| 2024/05/01 | 91 | 91 | 89 | 90 | 117,100 |
| 2024/04/30 | 92 | 92 | 90 | 91 | 136,200 |
| 2024/04/26 | 90 | 93 | 90 | 91 | 120,100 |
| 2024/04/25 | 92 | 93 | 90 | 90 | 234,700 |
| 2024/04/24 | 90 | 93 | 89 | 92 | 365,000 |
| 2024/04/23 | 90 | 90 | 88 | 88 | 175,500 |
| 2024/04/22 | 89 | 90 | 88 | 88 | 152,700 |
| 2024/04/19 | 90 | 92 | 88 | 90 | 368,000 |
| 2024/04/18 | 90 | 92 | 89 | 90 | 354,500 |
| 2024/04/17 | 94 | 95 | 90 | 91 | 520,500 |
| 2024/04/16 | 101 | 101 | 94 | 95 | 2,274,600 |
| 2024/04/15 | 106 | 117 | 104 | 113 | 2,218,600 |
| 2024/04/12 | 104 | 108 | 101 | 105 | 935,400 |
| 2024/04/11 | 95 | 104 | 94 | 103 | 736,500 |
| 2024/04/10 | 96 | 99 | 94 | 96 | 310,000 |
| 2024/04/09 | 93 | 99 | 93 | 96 | 799,200 |
| 2024/04/08 | 92 | 95 | 92 | 94 | 370,800 |
| 2024/04/05 | 92 | 94 | 91 | 93 | 714,100 |
| 2024/04/04 | 103 | 103 | 93 | 94 | 1,390,800 |
| 2024/04/03 | 101 | 106 | 99 | 103 | 958,200 |
| 2024/04/02 | 101 | 115 | 101 | 104 | 4,532,800 |
| 2024/04/01 | 107 | 107 | 100 | 100 | 1,471,600 |
| 2024/03/29 | 104 | 110 | 101 | 107 | 2,377,900 |
| 2024/03/28 | 111 | 124 | 102 | 105 | 6,173,600 |
| 2024/03/27 | 120 | 121 | 106 | 107 | 3,854,300 |
| 2024/03/26 | 133 | 139 | 114 | 124 | 8,912,500 |
| 2024/03/25 | 126 | 157 | 120 | 129 | 30,875,100 |
| 2024/03/22 | 85 | 114 | 85 | 111 | 14,616,400 |
| 2024/03/21 | 85 | 85 | 84 | 84 | 85,000 |
| 2024/03/19 | 84 | 85 | 83 | 85 | 111,400 |
| 2024/03/18 | 84 | 84 | 83 | 84 | 31,300 |
| 2024/03/15 | 85 | 85 | 83 | 83 | 32,200 |
| 2024/03/14 | 85 | 85 | 84 | 84 | 53,600 |
| 2024/03/13 | 86 | 86 | 83 | 84 | 152,500 |
| 2024/03/12 | 83 | 87 | 83 | 86 | 180,800 |
| 2024/03/11 | 83 | 84 | 83 | 83 | 21,800 |
| 2024/03/08 | 84 | 85 | 83 | 84 | 57,100 |
| 2024/03/07 | 85 | 85 | 83 | 83 | 49,100 |
| 2024/03/06 | 83 | 85 | 83 | 84 | 30,900 |
| 2024/03/05 | 85 | 85 | 83 | 83 | 112,400 |
| 2024/03/04 | 84 | 85 | 84 | 85 | 35,100 |
| 2024/03/01 | 86 | 86 | 84 | 84 | 81,700 |
| 2024/02/29 | 84 | 85 | 84 | 85 | 124,400 |
| 2024/02/28 | 84 | 85 | 83 | 85 | 130,400 |
| 2024/02/27 | 84 | 84 | 83 | 84 | 16,800 |
| 2024/02/26 | 84 | 84 | 83 | 84 | 25,200 |
| 2024/02/22 | 85 | 85 | 83 | 84 | 45,000 |
| 2024/02/21 | 83 | 85 | 82 | 84 | 90,900 |
| 2024/02/20 | 82 | 84 | 81 | 84 | 106,700 |
| 2024/02/19 | 80 | 82 | 80 | 82 | 56,000 |
| 2024/02/16 | 81 | 81 | 79 | 80 | 199,100 |
| 2024/02/15 | 81 | 81 | 81 | 81 | 9,500 |
| 2024/02/14 | 81 | 82 | 81 | 81 | 87,300 |
| 2024/02/13 | 83 | 83 | 81 | 81 | 59,500 |
| 2024/02/09 | 83 | 83 | 82 | 82 | 25,800 |
| 2024/02/08 | 83 | 83 | 82 | 83 | 11,400 |
| 2024/02/07 | 82 | 83 | 82 | 82 | 31,400 |
| 2024/02/06 | 83 | 84 | 82 | 82 | 13,400 |
| 2024/02/05 | 83 | 83 | 82 | 83 | 13,300 |
| 2024/02/02 | 82 | 83 | 82 | 82 | 11,100 |
| 2024/02/01 | 82 | 83 | 82 | 82 | 77,500 |
| 2024/01/31 | 84 | 84 | 82 | 82 | 71,600 |
| 2024/01/30 | 83 | 84 | 83 | 83 | 6,200 |
| 2024/01/29 | 82 | 84 | 82 | 83 | 24,600 |
| 2024/01/26 | 83 | 83 | 82 | 82 | 62,200 |
| 2024/01/25 | 83 | 83 | 82 | 82 | 37,500 |
| 2024/01/24 | 82 | 83 | 82 | 82 | 52,100 |
| 2024/01/23 | 84 | 84 | 82 | 82 | 29,500 |
| 2024/01/22 | 84 | 84 | 83 | 83 | 38,100 |
| 2024/01/19 | 83 | 84 | 82 | 82 | 45,200 |
| 2024/01/18 | 83 | 83 | 82 | 82 | 97,400 |
| 2024/01/17 | 85 | 85 | 82 | 83 | 165,700 |
| 2024/01/16 | 85 | 85 | 82 | 85 | 521,200 |
| 2024/01/15 | 88 | 90 | 87 | 89 | 239,000 |
| 2024/01/12 | 88 | 88 | 87 | 87 | 91,800 |
| 2024/01/11 | 86 | 88 | 86 | 88 | 106,600 |
| 2024/01/10 | 88 | 88 | 87 | 87 | 152,200 |
| 2024/01/09 | 85 | 88 | 85 | 88 | 65,200 |
| 2024/01/05 | 85 | 86 | 85 | 85 | 70,100 |
| 2024/01/04 | 85 | 85 | 84 | 84 | 28,800 |