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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 84 | 86 | 82 | 84 | 105,500 | 84 |
| 2024-11-20 | 84 | 85 | 83 | 85 | 75,000 | 85 |
| 2024-11-19 | 85 | 85 | 83 | 83 | 89,100 | 83 |
| 2024-11-18 | 83 | 85 | 83 | 84 | 89,000 | 84 |
| 2024-11-15 | 83 | 87 | 81 | 84 | 256,700 | 84 |
| 2024-11-14 | 79 | 91 | 78 | 82 | 814,700 | 82 |
| 2024-11-13 | 80 | 80 | 78 | 78 | 47,800 | 78 |
| 2024-11-12 | 80 | 81 | 79 | 79 | 49,100 | 79 |
| 2024-11-11 | 79 | 81 | 78 | 80 | 103,700 | 80 |
| 2024-11-08 | 78 | 79 | 77 | 78 | 55,800 | 78 |
| 2024-11-07 | 80 | 80 | 77 | 78 | 140,800 | 78 |
| 2024-11-06 | 76 | 84 | 76 | 79 | 801,200 | 79 |
| 2024-11-05 | 76 | 77 | 75 | 76 | 15,100 | 76 |
| 2024-11-01 | 77 | 77 | 75 | 75 | 27,600 | 75 |
| 2024-10-31 | 77 | 77 | 76 | 76 | 25,900 | 76 |
| 2024-10-30 | 77 | 77 | 76 | 76 | 45,000 | 76 |
| 2024-10-29 | 77 | 77 | 75 | 77 | 16,500 | 77 |
| 2024-10-28 | 75 | 77 | 75 | 77 | 72,800 | 77 |
| 2024-10-25 | 76 | 77 | 75 | 75 | 76,700 | 75 |
| 2024-10-24 | 77 | 77 | 75 | 75 | 33,700 | 75 |
| 2024-10-23 | 76 | 77 | 76 | 76 | 18,300 | 76 |
| 2024-10-22 | 76 | 77 | 76 | 76 | 7,000 | 76 |
| 2024-10-21 | 77 | 77 | 76 | 76 | 8,700 | 76 |
| 2024-10-18 | 77 | 78 | 76 | 76 | 39,000 | 76 |
| 2024-10-17 | 77 | 78 | 77 | 77 | 95,700 | 77 |
| 2024-10-16 | 77 | 77 | 76 | 77 | 153,100 | 77 |
| 2024-10-15 | 78 | 80 | 78 | 80 | 101,000 | 80 |
| 2024-10-11 | 77 | 79 | 77 | 78 | 122,300 | 78 |
| 2024-10-10 | 78 | 78 | 76 | 76 | 76,200 | 76 |
| 2024-10-09 | 78 | 78 | 77 | 77 | 45,600 | 77 |
| 2024-10-08 | 78 | 79 | 77 | 78 | 101,900 | 78 |
| 2024-10-07 | 78 | 79 | 78 | 78 | 130,300 | 78 |
| 2024-10-04 | 76 | 78 | 76 | 78 | 32,200 | 78 |
| 2024-10-03 | 78 | 78 | 77 | 77 | 31,700 | 77 |
| 2024-10-02 | 76 | 77 | 75 | 77 | 97,900 | 77 |
| 2024-10-01 | 76 | 77 | 76 | 77 | 37,900 | 77 |
| 2024-09-30 | 76 | 77 | 75 | 75 | 76,700 | 75 |
| 2024-09-27 | 77 | 78 | 76 | 77 | 107,600 | 77 |
| 2024-09-26 | 77 | 78 | 77 | 77 | 101,100 | 77 |
| 2024-09-25 | 79 | 80 | 76 | 77 | 247,200 | 77 |
| 2024-09-24 | 81 | 81 | 79 | 79 | 58,600 | 79 |
| 2024-09-20 | 81 | 81 | 80 | 80 | 44,500 | 80 |
| 2024-09-19 | 80 | 81 | 79 | 80 | 44,900 | 80 |
| 2024-09-18 | 81 | 81 | 79 | 80 | 46,800 | 80 |
| 2024-09-17 | 80 | 81 | 79 | 80 | 79,100 | 80 |
| 2024-09-13 | 81 | 81 | 80 | 80 | 77,300 | 80 |
| 2024-09-12 | 80 | 83 | 79 | 81 | 159,100 | 81 |
| 2024-09-11 | 81 | 82 | 78 | 78 | 544,400 | 78 |
| 2024-09-10 | 81 | 95 | 81 | 81 | 5,714,200 | 81 |
| 2024-09-09 | 76 | 78 | 75 | 78 | 74,400 | 78 |
| 2024-09-06 | 79 | 79 | 77 | 77 | 25,800 | 77 |
| 2024-09-05 | 78 | 79 | 78 | 79 | 70,600 | 79 |
| 2024-09-04 | 79 | 80 | 78 | 79 | 85,400 | 79 |
| 2024-09-03 | 79 | 81 | 79 | 81 | 62,500 | 81 |
| 2024-09-02 | 82 | 82 | 78 | 79 | 221,300 | 79 |
| 2024-08-30 | 81 | 81 | 80 | 80 | 45,200 | 80 |
| 2024-08-29 | 82 | 82 | 80 | 80 | 67,100 | 80 |
| 2024-08-28 | 82 | 82 | 81 | 81 | 37,500 | 81 |
| 2024-08-27 | 80 | 82 | 80 | 81 | 60,600 | 81 |
| 2024-08-26 | 80 | 81 | 79 | 80 | 25,100 | 80 |
| 2024-08-23 | 80 | 81 | 79 | 80 | 49,600 | 80 |
| 2024-08-22 | 80 | 81 | 79 | 79 | 76,700 | 79 |
| 2024-08-21 | 81 | 81 | 80 | 80 | 59,100 | 80 |
| 2024-08-20 | 80 | 81 | 80 | 81 | 67,200 | 81 |
| 2024-08-19 | 80 | 81 | 79 | 80 | 61,100 | 80 |
| 2024-08-16 | 80 | 82 | 79 | 80 | 109,300 | 80 |
| 2024-08-15 | 77 | 79 | 77 | 78 | 49,000 | 78 |
| 2024-08-14 | 77 | 77 | 76 | 77 | 54,300 | 77 |
| 2024-08-13 | 77 | 77 | 76 | 77 | 65,700 | 77 |
| 2024-08-09 | 75 | 78 | 74 | 76 | 203,200 | 76 |
| 2024-08-08 | 74 | 76 | 73 | 75 | 185,400 | 75 |
| 2024-08-07 | 71 | 75 | 69 | 74 | 339,000 | 74 |
| 2024-08-06 | 65 | 71 | 64 | 67 | 998,900 | 67 |
| 2024-08-05 | 80 | 80 | 57 | 61 | 1,466,000 | 61 |
| 2024-08-02 | 90 | 90 | 82 | 83 | 378,600 | 83 |
| 2024-08-01 | 93 | 93 | 91 | 91 | 74,500 | 91 |
| 2024-07-31 | 92 | 93 | 92 | 93 | 28,100 | 93 |
| 2024-07-30 | 91 | 93 | 90 | 93 | 166,900 | 93 |
| 2024-07-29 | 92 | 92 | 90 | 91 | 27,000 | 91 |
| 2024-07-26 | 90 | 92 | 88 | 91 | 205,000 | 91 |
| 2024-07-25 | 91 | 91 | 90 | 90 | 70,700 | 90 |
| 2024-07-24 | 93 | 93 | 91 | 91 | 31,800 | 91 |
| 2024-07-23 | 91 | 93 | 91 | 93 | 53,200 | 93 |
| 2024-07-22 | 94 | 95 | 91 | 92 | 347,600 | 92 |
| 2024-07-19 | 100 | 100 | 94 | 96 | 222,300 | 96 |
| 2024-07-18 | 99 | 100 | 98 | 99 | 73,800 | 99 |
| 2024-07-17 | 102 | 103 | 98 | 100 | 458,400 | 100 |
| 2024-07-16 | 99 | 103 | 96 | 103 | 1,506,700 | 103 |
| 2024-07-12 | 91 | 95 | 91 | 93 | 336,700 | 93 |
| 2024-07-11 | 92 | 92 | 90 | 91 | 50,000 | 91 |
| 2024-07-10 | 93 | 93 | 90 | 92 | 120,600 | 92 |
| 2024-07-09 | 93 | 94 | 92 | 93 | 80,800 | 93 |
| 2024-07-08 | 92 | 94 | 91 | 93 | 73,700 | 93 |
| 2024-07-05 | 91 | 92 | 91 | 92 | 28,600 | 92 |
| 2024-07-04 | 90 | 92 | 90 | 92 | 58,900 | 92 |
| 2024-07-03 | 91 | 91 | 89 | 91 | 69,200 | 91 |
| 2024-07-02 | 90 | 91 | 90 | 90 | 31,100 | 90 |
| 2024-07-01 | 92 | 93 | 90 | 91 | 89,800 | 91 |
| 2024-06-28 | 92 | 93 | 91 | 92 | 64,400 | 92 |
| 2024-06-27 | 90 | 92 | 90 | 91 | 41,600 | 91 |
| 2024-06-26 | 90 | 93 | 89 | 90 | 205,000 | 90 |
| 2024-06-25 | 89 | 90 | 89 | 90 | 16,100 | 90 |
| 2024-06-24 | 90 | 90 | 89 | 90 | 17,300 | 90 |
| 2024-06-21 | 90 | 90 | 90 | 90 | 14,800 | 90 |
| 2024-06-20 | 90 | 91 | 89 | 91 | 58,500 | 91 |
| 2024-06-19 | 90 | 91 | 90 | 91 | 15,000 | 91 |
| 2024-06-18 | 90 | 91 | 89 | 91 | 40,200 | 91 |
| 2024-06-17 | 92 | 92 | 88 | 89 | 147,300 | 89 |
| 2024-06-14 | 88 | 92 | 87 | 91 | 182,900 | 91 |
| 2024-06-13 | 88 | 89 | 87 | 88 | 88,500 | 88 |
| 2024-06-12 | 87 | 89 | 87 | 87 | 110,300 | 87 |
| 2024-06-11 | 87 | 87 | 86 | 87 | 22,300 | 87 |
| 2024-06-10 | 86 | 87 | 86 | 87 | 28,900 | 87 |
| 2024-06-07 | 86 | 87 | 85 | 87 | 61,800 | 87 |
| 2024-06-06 | 88 | 88 | 85 | 86 | 216,200 | 86 |
| 2024-06-05 | 90 | 90 | 88 | 88 | 36,300 | 88 |
| 2024-06-04 | 89 | 90 | 88 | 90 | 42,900 | 90 |
| 2024-06-03 | 88 | 89 | 88 | 88 | 58,400 | 88 |
| 2024-05-31 | 87 | 88 | 86 | 88 | 59,600 | 88 |
| 2024-05-30 | 88 | 89 | 87 | 87 | 165,500 | 87 |
| 2024-05-29 | 90 | 91 | 88 | 88 | 83,600 | 88 |
| 2024-05-28 | 90 | 91 | 89 | 90 | 24,700 | 90 |
| 2024-05-27 | 88 | 91 | 88 | 89 | 147,100 | 89 |
| 2024-05-24 | 89 | 90 | 88 | 89 | 95,200 | 89 |
| 2024-05-23 | 91 | 91 | 89 | 89 | 136,800 | 89 |
| 2024-05-22 | 93 | 94 | 91 | 92 | 88,200 | 92 |
| 2024-05-21 | 93 | 94 | 92 | 94 | 118,400 | 94 |
| 2024-05-20 | 90 | 93 | 90 | 93 | 71,500 | 93 |
| 2024-05-17 | 90 | 91 | 90 | 90 | 30,300 | 90 |
| 2024-05-16 | 91 | 91 | 90 | 90 | 78,700 | 90 |
| 2024-05-15 | 93 | 93 | 91 | 91 | 111,400 | 91 |
| 2024-05-14 | 94 | 96 | 90 | 93 | 685,200 | 93 |
| 2024-05-13 | 89 | 90 | 88 | 90 | 39,600 | 90 |
| 2024-05-10 | 88 | 90 | 88 | 89 | 123,400 | 89 |
| 2024-05-09 | 88 | 89 | 87 | 88 | 78,500 | 88 |
| 2024-05-08 | 89 | 89 | 88 | 89 | 70,300 | 89 |
| 2024-05-07 | 89 | 90 | 88 | 89 | 91,500 | 89 |
| 2024-05-02 | 90 | 91 | 88 | 89 | 201,300 | 89 |
| 2024-05-01 | 91 | 91 | 89 | 90 | 117,100 | 90 |
| 2024-04-30 | 92 | 92 | 90 | 91 | 136,200 | 91 |
| 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
