3266 (株)ファンドクリエーショングループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 90 | 93 | 90 | 91 | 120,100 | 91 |
| 2024-04-25 | 92 | 93 | 90 | 90 | 234,700 | 90 |
| 2024-04-24 | 90 | 93 | 89 | 92 | 365,000 | 92 |
| 2024-04-23 | 90 | 90 | 88 | 88 | 175,500 | 88 |
| 2024-04-22 | 89 | 90 | 88 | 88 | 152,700 | 88 |
| 2024-04-19 | 90 | 92 | 88 | 90 | 368,000 | 90 |
| 2024-04-18 | 90 | 92 | 89 | 90 | 354,500 | 90 |
| 2024-04-17 | 94 | 95 | 90 | 91 | 520,500 | 91 |
| 2024-04-16 | 101 | 101 | 94 | 95 | 2,274,600 | 95 |
| 2024-04-15 | 106 | 117 | 104 | 113 | 2,218,600 | 113 |
| 2024-04-12 | 104 | 108 | 101 | 105 | 935,400 | 105 |
| 2024-04-11 | 95 | 104 | 94 | 103 | 736,500 | 103 |
| 2024-04-10 | 96 | 99 | 94 | 96 | 310,000 | 96 |
| 2024-04-09 | 93 | 99 | 93 | 96 | 799,200 | 96 |
| 2024-04-08 | 92 | 95 | 92 | 94 | 370,800 | 94 |
| 2024-04-05 | 92 | 94 | 91 | 93 | 714,100 | 93 |
| 2024-04-04 | 103 | 103 | 93 | 94 | 1,390,800 | 94 |
| 2024-04-03 | 101 | 106 | 99 | 103 | 958,200 | 103 |
| 2024-04-02 | 101 | 115 | 101 | 104 | 4,532,800 | 104 |
| 2024-04-01 | 107 | 107 | 100 | 100 | 1,471,600 | 100 |
| 2024-03-29 | 104 | 110 | 101 | 107 | 2,377,900 | 107 |
| 2024-03-28 | 111 | 124 | 102 | 105 | 6,173,600 | 105 |
| 2024-03-27 | 120 | 121 | 106 | 107 | 3,854,300 | 107 |
| 2024-03-26 | 133 | 139 | 114 | 124 | 8,912,500 | 124 |
| 2024-03-25 | 126 | 157 | 120 | 129 | 30,875,100 | 129 |
| 2024-03-22 | 85 | 114 | 85 | 111 | 14,616,400 | 111 |
| 2024-03-21 | 85 | 85 | 84 | 84 | 85,000 | 84 |
| 2024-03-19 | 84 | 85 | 83 | 85 | 111,400 | 85 |
| 2024-03-18 | 84 | 84 | 83 | 84 | 31,300 | 84 |
| 2024-03-15 | 85 | 85 | 83 | 83 | 32,200 | 83 |
| 2024-03-14 | 85 | 85 | 84 | 84 | 53,600 | 84 |
| 2024-03-13 | 86 | 86 | 83 | 84 | 152,500 | 84 |
| 2024-03-12 | 83 | 87 | 83 | 86 | 180,800 | 86 |
| 2024-03-11 | 83 | 84 | 83 | 83 | 21,800 | 83 |
| 2024-03-08 | 84 | 85 | 83 | 84 | 57,100 | 84 |
| 2024-03-07 | 85 | 85 | 83 | 83 | 49,100 | 83 |
| 2024-03-06 | 83 | 85 | 83 | 84 | 30,900 | 84 |
| 2024-03-05 | 85 | 85 | 83 | 83 | 112,400 | 83 |
| 2024-03-04 | 84 | 85 | 84 | 85 | 35,100 | 85 |
| 2024-03-01 | 86 | 86 | 84 | 84 | 81,700 | 84 |
| 2024-02-29 | 84 | 85 | 84 | 85 | 124,400 | 85 |
| 2024-02-28 | 84 | 85 | 83 | 85 | 130,400 | 85 |
| 2024-02-27 | 84 | 84 | 83 | 84 | 16,800 | 84 |
| 2024-02-26 | 84 | 84 | 83 | 84 | 25,200 | 84 |
| 2024-02-22 | 85 | 85 | 83 | 84 | 45,000 | 84 |
| 2024-02-21 | 83 | 85 | 82 | 84 | 90,900 | 84 |
| 2024-02-20 | 82 | 84 | 81 | 84 | 106,700 | 84 |
| 2024-02-19 | 80 | 82 | 80 | 82 | 56,000 | 82 |
| 2024-02-16 | 81 | 81 | 79 | 80 | 199,100 | 80 |
| 2024-02-15 | 81 | 81 | 81 | 81 | 9,500 | 81 |
| 2024-02-14 | 81 | 82 | 81 | 81 | 87,300 | 81 |
| 2024-02-13 | 83 | 83 | 81 | 81 | 59,500 | 81 |
| 2024-02-09 | 83 | 83 | 82 | 82 | 25,800 | 82 |
| 2024-02-08 | 83 | 83 | 82 | 83 | 11,400 | 83 |
| 2024-02-07 | 82 | 83 | 82 | 82 | 31,400 | 82 |
| 2024-02-06 | 83 | 84 | 82 | 82 | 13,400 | 82 |
| 2024-02-05 | 83 | 83 | 82 | 83 | 13,300 | 83 |
| 2024-02-02 | 82 | 83 | 82 | 82 | 11,100 | 82 |
| 2024-02-01 | 82 | 83 | 82 | 82 | 77,500 | 82 |
| 2024-01-31 | 84 | 84 | 82 | 82 | 71,600 | 82 |
| 2024-01-30 | 83 | 84 | 83 | 83 | 6,200 | 83 |
| 2024-01-29 | 82 | 84 | 82 | 83 | 24,600 | 83 |
| 2024-01-26 | 83 | 83 | 82 | 82 | 62,200 | 82 |
| 2024-01-25 | 83 | 83 | 82 | 82 | 37,500 | 82 |
| 2024-01-24 | 82 | 83 | 82 | 82 | 52,100 | 82 |
| 2024-01-23 | 84 | 84 | 82 | 82 | 29,500 | 82 |
| 2024-01-22 | 84 | 84 | 83 | 83 | 38,100 | 83 |
| 2024-01-19 | 83 | 84 | 82 | 82 | 45,200 | 82 |
| 2024-01-18 | 83 | 83 | 82 | 82 | 97,400 | 82 |
| 2024-01-17 | 85 | 85 | 82 | 83 | 165,700 | 83 |
| 2024-01-16 | 85 | 85 | 82 | 85 | 521,200 | 85 |
| 2024-01-15 | 88 | 90 | 87 | 89 | 239,000 | 89 |
| 2024-01-12 | 88 | 88 | 87 | 87 | 91,800 | 87 |
| 2024-01-11 | 86 | 88 | 86 | 88 | 106,600 | 88 |
| 2024-01-10 | 88 | 88 | 87 | 87 | 152,200 | 87 |
| 2024-01-09 | 85 | 88 | 85 | 88 | 65,200 | 88 |
| 2024-01-05 | 85 | 86 | 85 | 85 | 70,100 | 85 |
| 2024-01-04 | 85 | 85 | 84 | 84 | 28,800 | 84 |
分割・併合履歴 ： なし
