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
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

このページの先頭へ