3266 (株)ファンドクリエーショングループの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	84	84	83	84	51,900	84
2023-12-28	82	84	82	84	167,700	84
2023-12-27	83	83	82	82	27,500	82
2023-12-26	82	83	82	82	24,400	82
2023-12-25	82	83	82	82	42,300	82
2023-12-22	82	82	81	81	62,100	81
2023-12-21	82	83	81	82	67,400	82
2023-12-20	83	83	82	82	21,000	82
2023-12-19	82	83	82	82	5,200	82
2023-12-18	83	83	82	82	11,500	82
2023-12-15	81	82	81	82	36,100	82
2023-12-14	82	82	81	81	108,700	81
2023-12-13	83	83	82	82	61,800	82
2023-12-12	84	84	82	83	98,900	83
2023-12-11	84	85	83	84	21,400	84
2023-12-08	84	85	84	84	24,400	84
2023-12-07	83	86	83	85	79,900	85
2023-12-06	83	85	83	85	38,000	85
2023-12-05	83	84	82	84	57,500	84
2023-12-04	85	85	83	83	69,400	83
2023-12-01	86	87	83	84	217,200	84
2023-11-30	86	87	86	87	45,800	87
2023-11-29	87	87	85	86	113,000	86
2023-11-28	86	88	86	88	64,200	88
2023-11-27	86	88	85	87	94,600	87
2023-11-24	87	87	85	86	61,300	86
2023-11-22	85	87	84	87	87,400	87
2023-11-21	84	86	84	85	89,200	85
2023-11-20	83	85	83	85	67,800	85
2023-11-17	83	84	83	83	52,200	83
2023-11-16	85	85	84	84	13,100	84
2023-11-15	83	85	83	84	77,000	84
2023-11-14	83	83	82	83	12,800	83
2023-11-13	83	84	82	83	42,300	83
2023-11-10	85	85	83	83	75,500	83
2023-11-09	84	85	83	84	40,300	84
2023-11-08	85	85	84	84	11,700	84
2023-11-07	85	85	84	84	10,400	84
2023-11-06	85	85	84	84	54,400	84
2023-11-02	84	85	84	85	30,300	85
2023-11-01	84	85	84	85	45,200	85
2023-10-31	84	85	83	85	60,400	85
2023-10-30	84	84	83	84	3,500	84
2023-10-27	83	84	83	84	37,200	84
2023-10-26	83	84	83	83	27,200	83
2023-10-25	83	84	83	84	25,100	84
2023-10-24	83	83	80	83	199,700	83
2023-10-23	83	84	83	83	8,100	83
2023-10-20	84	84	83	84	61,900	84
2023-10-19	84	85	83	84	74,500	84
2023-10-18	84	85	83	85	80,800	85
2023-10-17	84	85	83	84	88,400	84
2023-10-16	89	89	82	84	377,800	84
2023-10-13	87	89	87	88	89,900	88
2023-10-12	88	88	86	87	47,300	87
2023-10-11	88	88	87	87	5,700	87
2023-10-10	86	89	86	88	79,800	88
2023-10-06	87	87	86	86	35,000	86
2023-10-05	88	88	86	87	95,300	87
2023-10-04	86	88	86	88	61,200	88
2023-10-03	89	89	87	88	77,100	88
2023-10-02	89	89	88	89	30,700	89
2023-09-29	87	90	87	88	296,100	88
2023-09-28	87	88	86	87	92,800	87
2023-09-27	86	88	86	88	41,500	88
2023-09-26	87	87	85	86	35,300	86
2023-09-25	85	87	85	87	116,200	87
2023-09-22	84	85	84	84	96,500	84
2023-09-21	85	86	84	84	56,300	84
2023-09-20	86	86	85	85	30,800	85
2023-09-19	85	86	85	86	23,500	86
2023-09-15	87	87	85	86	24,100	86
2023-09-14	85	87	84	87	229,500	87
2023-09-13	86	86	84	86	153,100	86
2023-09-12	87	87	86	86	63,800	86
2023-09-11	87	87	86	87	34,700	87
2023-09-08	86	87	86	87	13,100	87
2023-09-07	86	86	86	86	13,900	86
2023-09-06	86	87	86	86	37,400	86
2023-09-05	87	87	86	87	11,300	87
2023-09-04	87	88	86	87	46,300	87
2023-09-01	86	87	86	86	42,300	86
2023-08-31	85	87	85	87	57,100	87
2023-08-30	85	86	85	85	26,000	85
2023-08-29	84	86	84	85	46,200	85
2023-08-28	84	86	84	85	24,600	85
2023-08-25	84	86	84	85	70,600	85
2023-08-24	84	86	84	86	84,500	86
2023-08-23	83	85	83	85	88,400	85
2023-08-22	83	84	83	83	115,100	83
2023-08-21	85	85	83	84	125,600	84
2023-08-18	86	87	85	86	67,600	86
2023-08-17	86	87	86	87	36,400	87
2023-08-16	88	88	87	87	21,400	87
2023-08-15	87	88	87	88	27,600	88
2023-08-14	88	88	86	87	59,900	87
2023-08-10	88	88	86	86	52,900	86
2023-08-09	87	88	86	88	123,300	88
2023-08-08	87	88	87	87	12,000	87
2023-08-07	88	89	87	88	31,600	88
2023-08-04	88	89	87	89	32,700	89
2023-08-03	88	89	87	87	65,800	87
2023-08-02	88	90	88	89	31,700	89
2023-08-01	88	89	87	89	114,700	89
2023-07-31	88	89	88	88	16,300	88
2023-07-28	88	88	87	87	22,100	87
2023-07-27	89	89	88	88	41,300	88
2023-07-26	88	89	88	89	46,200	89
2023-07-25	89	89	88	88	24,700	88
2023-07-24	89	89	88	88	35,500	88
2023-07-21	87	89	87	89	152,400	89
2023-07-20	87	87	86	87	32,400	87
2023-07-19	88	88	86	86	103,600	86
2023-07-18	88	88	87	88	196,600	88
2023-07-14	88	89	88	89	127,200	89
2023-07-13	88	88	87	88	93,600	88
2023-07-12	89	89	87	89	72,200	89
2023-07-11	89	89	87	89	82,300	89
2023-07-10	87	89	87	89	77,200	89
2023-07-07	87	88	86	87	93,700	87
2023-07-06	88	88	87	87	66,100	87
2023-07-05	89	89	88	88	34,700	88
2023-07-04	88	90	88	90	120,500	90
2023-07-03	88	89	88	89	49,600	89
2023-06-30	88	89	88	88	8,200	88
2023-06-29	87	89	87	89	56,500	89
2023-06-28	87	88	86	87	48,400	87
2023-06-27	87	88	86	87	81,000	87
2023-06-26	87	88	87	87	26,500	87
2023-06-23	88	89	87	87	29,900	87
2023-06-22	90	90	87	88	109,600	88
2023-06-21	88	90	88	90	74,600	90
2023-06-20	87	89	86	88	165,400	88
2023-06-19	89	89	87	87	55,900	87
2023-06-16	88	89	88	88	47,900	88
2023-06-15	88	89	88	88	62,600	88
2023-06-14	90	91	88	89	247,300	89
2023-06-13	88	90	88	89	259,100	89
2023-06-12	88	89	87	87	111,000	87
2023-06-09	88	89	87	88	94,300	88
2023-06-08	89	90	88	88	64,100	88
2023-06-07	90	90	88	89	156,400	89
2023-06-06	87	90	86	89	240,800	89
2023-06-05	87	88	87	88	35,600	88
2023-06-02	87	87	86	87	51,000	87
2023-06-01	85	87	85	86	179,800	86
2023-05-31	87	88	85	85	129,000	85
2023-05-30	89	89	87	87	73,000	87
2023-05-29	89	90	87	89	145,200	89
2023-05-26	88	91	87	89	175,700	89
2023-05-25	88	88	87	88	79,900	88
2023-05-24	88	88	87	88	61,900	88
2023-05-23	92	92	87	88	448,000	88
2023-05-22	90	92	90	92	204,400	92
2023-05-19	89	90	88	90	100,400	90
2023-05-18	89	89	88	89	175,700	89
2023-05-17	88	89	87	89	45,000	89
2023-05-16	86	91	86	88	306,200	88
2023-05-15	87	87	85	86	202,600	86
2023-05-12	86	87	86	87	21,500	87
2023-05-11	85	87	85	87	38,500	87
2023-05-10	86	86	85	85	51,700	85
2023-05-09	85	87	85	86	73,600	86
2023-05-08	84	85	84	85	29,500	85
2023-05-02	84	84	83	84	40,500	84
2023-05-01	84	85	84	84	70,900	84
2023-04-28	85	86	82	84	156,600	84
2023-04-27	85	86	84	85	88,900	85
2023-04-26	85	86	85	85	61,600	85
2023-04-25	86	87	85	85	41,200	85
2023-04-24	87	87	85	85	82,700	85
2023-04-21	87	87	87	87	63,300	87
2023-04-20	87	88	87	87	19,700	87
2023-04-19	87	88	87	87	30,000	87
2023-04-18	87	87	86	87	51,300	87
2023-04-17	86	88	85	88	338,900	88
2023-04-14	89	90	88	89	177,100	89
2023-04-13	88	89	87	89	140,200	89
2023-04-12	88	89	87	88	56,400	88
2023-04-11	88	89	87	88	39,700	88
2023-04-10	86	88	86	88	92,000	88
2023-04-07	85	86	85	86	36,700	86
2023-04-06	85	86	84	86	50,100	86
2023-04-05	89	89	84	86	287,400	86
2023-04-04	88	88	87	88	29,600	88
2023-04-03	89	90	87	87	148,800	87
2023-03-31	89	91	88	88	254,400	88
2023-03-30	90	90	88	89	53,700	89
2023-03-29	90	91	89	89	126,700	89
2023-03-28	91	91	87	90	550,100	90
2023-03-27	89	93	88	91	356,900	91
2023-03-24	89	90	88	89	81,600	89
2023-03-23	86	89	85	89	170,700	89
2023-03-22	86	87	86	86	122,400	86
2023-03-20	89	89	85	85	227,600	85
2023-03-17	87	90	87	89	120,700	89
2023-03-16	85	87	84	87	243,900	87
2023-03-15	86	88	86	87	141,500	87
2023-03-14	89	89	85	85	289,000	85
2023-03-13	92	93	88	90	457,100	90
2023-03-10	94	96	93	93	276,300	93
2023-03-09	96	97	95	95	57,400	95
2023-03-08	96	96	94	96	192,200	96
2023-03-07	94	97	94	96	278,200	96
2023-03-06	94	98	93	94	501,100	94
2023-03-03	92	95	92	94	175,200	94
2023-03-02	95	96	92	93	518,100	93
2023-03-01	93	95	91	95	448,800	95
2023-02-28	93	95	90	91	473,600	91
2023-02-27	88	93	87	93	742,200	93
2023-02-24	94	94	87	87	1,017,700	87
2023-02-22	97	104	92	93	4,129,200	93
2023-02-21	88	93	87	92	674,300	92
2023-02-20	86	90	85	88	773,100	88
2023-02-17	85	88	83	85	502,800	85
2023-02-16	82	86	81	84	794,800	84
2023-02-15	82	83	81	81	112,600	81
2023-02-14	82	83	82	82	71,900	82
2023-02-13	83	84	82	82	165,000	82
2023-02-10	84	84	83	83	69,800	83
2023-02-09	83	84	82	84	172,700	84
2023-02-08	83	84	82	83	118,100	83
2023-02-07	84	84	82	83	121,500	83
2023-02-06	83	84	83	84	64,400	84
2023-02-03	84	84	83	83	130,400	83
2023-02-02	83	84	82	83	365,100	83
2023-02-01	82	83	82	83	81,300	83
2023-01-31	82	83	81	83	94,800	83
2023-01-30	82	83	81	81	115,500	81
2023-01-27	82	83	81	82	181,000	82
2023-01-26	83	84	82	82	82,200	82
2023-01-25	83	84	82	83	117,500	83
2023-01-24	83	83	82	83	106,200	83
2023-01-23	83	83	81	82	344,200	82
2023-01-20	83	83	81	83	208,400	83
2023-01-19	83	84	82	83	256,100	83
2023-01-18	82	84	82	83	148,700	83
2023-01-17	84	84	81	82	546,000	82
2023-01-16	88	88	83	84	707,500	84
2023-01-13	87	94	87	87	999,500	87
2023-01-12	88	88	86	86	287,400	86
2023-01-11	87	89	86	87	297,300	87
2023-01-10	84	87	83	86	248,600	86
2023-01-06	81	85	81	83	341,200	83
2023-01-05	82	82	80	82	140,300	82
2023-01-04	84	84	81	81	110,100	81

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3266 (株)ファンドクリエーショングループ の時系列データ [2023年度]

3266 (株)ファンドクリエーショングループの時系列データ [2023年度]