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
2026/06/11 79 79 78 79 85,700
2026/06/10 80 80 78 80 46,700
2026/06/09 80 81 79 79 102,400
2026/06/08 80 80 79 80 45,100
2026/06/05 81 82 80 81 78,500
2026/06/04 80 81 80 81 32,800
2026/06/03 79 80 79 80 40,600
2026/06/02 80 80 79 79 113,300
2026/06/01 81 82 79 80 60,100
2026/05/29 80 82 80 82 67,300
2026/05/28 80 80 79 79 31,700
2026/05/27 80 81 79 80 97,100
2026/05/26 80 81 79 80 80,900
2026/05/25 82 82 80 81 32,600
2026/05/22 82 82 80 82 59,400
2026/05/21 82 82 81 81 21,200
2026/05/20 80 82 79 81 176,300
2026/05/19 79 81 79 81 122,100
2026/05/18 81 82 77 79 281,600
2026/05/15 85 86 80 81 421,300
2026/05/14 86 86 85 85 38,700
2026/05/13 86 87 85 86 41,400
2026/05/12 87 88 86 87 53,600
2026/05/11 86 88 86 88 66,700
2026/05/08 86 87 85 86 35,400
2026/05/07 86 86 85 86 49,100
2026/05/01 85 86 84 86 33,900
2026/04/30 87 87 84 85 93,700
2026/04/28 86 87 86 86 19,300
2026/04/27 86 87 85 85 56,900
2026/04/24 86 87 85 85 102,500
2026/04/23 87 88 86 86 119,500
2026/04/22 89 89 87 87 107,400
2026/04/21 88 89 88 88 57,800
2026/04/20 88 90 88 88 61,000
2026/04/17 88 89 88 89 186,600
2026/04/16 88 89 88 88 15,800
2026/04/15 89 89 88 88 98,900
2026/04/14 90 90 89 89 44,600
2026/04/13 89 90 88 89 36,500
2026/04/10 89 90 88 88 81,900
2026/04/09 90 91 89 89 45,700
2026/04/08 90 91 89 91 161,800
2026/04/07 90 90 88 90 35,100
2026/04/06 88 90 88 90 62,000
2026/04/03 89 89 88 88 13,700
2026/03/27 89 91 89 91 33,300
2026/03/26 91 91 89 90 112,500
2026/03/25 90 91 90 91 88,100
2026/03/24 90 90 89 89 77,600
2026/03/23 90 90 88 89 225,900
2026/03/19 90 92 90 91 250,400
2026/03/18 93 93 91 93 144,000
2026/03/17 92 94 90 90 244,900
2026/03/16 91 91 89 90 202,200
2026/03/13 93 93 91 93 157,300
2026/03/12 95 95 93 93 122,600
2026/03/11 95 96 94 95 111,200
2026/03/10 95 96 93 95 211,600
2026/03/09 90 94 88 94 460,400
2026/03/06 92 95 92 94 132,000
2026/03/05 93 96 93 94 243,500
2026/03/04 92 94 88 90 660,100
2026/03/03 96 99 94 95 967,200
2026/03/02 103 104 99 99 897,400
2026/02/27 101 108 99 106 1,017,000
2026/02/26 100 106 99 102 559,200
2026/02/25 99 103 98 101 402,800
2026/02/24 100 100 97 98 479,800
2026/02/20 98 100 95 100 1,002,600
2026/02/19 101 102 97 100 753,000
2026/02/18 111 112 99 101 2,003,200
2026/02/17 117 118 109 110 1,452,300
2026/02/16 110 124 106 117 3,402,700
2026/02/13 130 133 109 114 8,665,900
2026/02/12 98 120 96 120 12,608,800
2026/02/10 88 90 88 90 96,500
2026/02/09 90 90 87 88 173,500
2026/02/06 89 90 89 90 28,700
2026/02/05 90 91 89 90 25,900
2026/02/04 90 91 89 89 58,300
2026/02/03 90 91 90 91 19,100
2026/02/02 89 91 89 91 121,300
2026/01/30 90 90 89 90 17,400
2026/01/29 90 90 89 90 53,900
2026/01/28 92 92 90 90 196,700
2026/01/27 93 93 92 92 55,000
2026/01/26 92 93 91 93 105,500
2026/01/23 93 94 92 92 136,000
2026/01/22 92 94 91 92 181,400
2026/01/21 91 93 91 93 138,200
2026/01/20 92 93 91 92 98,600
2026/01/19 93 93 92 92 99,600
2026/01/16 93 94 91 92 250,000
2026/01/15 91 95 90 93 1,166,600
2026/01/14 89 89 86 88 164,800
2026/01/13 89 90 87 89 79,900
2026/01/09 88 89 88 88 24,600
2026/01/08 87 89 87 89 43,700
2026/01/07 87 88 87 87 55,100
2026/01/06 87 88 86 88 91,300
2026/01/05 84 87 84 86 74,300

このページの先頭へ