3266 (株)ファンドクリエーショングループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 79 | 80 | 78 | 78 | 29,200 | 78 |
| 2025-05-12 | 79 | 79 | 78 | 79 | 59,200 | 79 |
| 2025-05-09 | 79 | 79 | 78 | 79 | 83,200 | 79 |
| 2025-05-08 | 80 | 80 | 78 | 79 | 162,000 | 79 |
| 2025-05-07 | 78 | 80 | 78 | 79 | 118,000 | 79 |
| 2025-05-02 | 79 | 80 | 78 | 78 | 134,900 | 78 |
| 2025-05-01 | 79 | 80 | 78 | 79 | 31,900 | 79 |
| 2025-04-30 | 79 | 80 | 78 | 78 | 294,700 | 78 |
| 2025-04-28 | 77 | 79 | 77 | 79 | 129,300 | 79 |
| 2025-04-25 | 79 | 80 | 77 | 77 | 315,300 | 77 |
| 2025-04-24 | 80 | 80 | 78 | 78 | 153,600 | 78 |
| 2025-04-23 | 79 | 85 | 77 | 78 | 4,200,500 | 78 |
| 2025-04-22 | 77 | 85 | 76 | 78 | 5,334,400 | 78 |
| 2025-04-21 | 77 | 88 | 75 | 78 | 5,332,400 | 78 |
| 2025-04-18 | 76 | 77 | 76 | 76 | 26,000 | 76 |
| 2025-04-17 | 77 | 82 | 75 | 77 | 1,000,900 | 77 |
| 2025-04-16 | 78 | 79 | 77 | 77 | 114,000 | 77 |
| 2025-04-15 | 78 | 79 | 77 | 78 | 100,900 | 78 |
| 2025-04-14 | 79 | 80 | 76 | 78 | 112,300 | 78 |
| 2025-04-11 | 74 | 79 | 74 | 78 | 131,400 | 78 |
| 2025-04-10 | 77 | 78 | 75 | 76 | 168,600 | 76 |
| 2025-04-09 | 73 | 73 | 72 | 72 | 72,900 | 72 |
| 2025-04-08 | 72 | 74 | 72 | 73 | 86,000 | 73 |
| 2025-04-07 | 69 | 71 | 65 | 69 | 338,100 | 69 |
| 2025-04-04 | 76 | 77 | 70 | 73 | 584,600 | 73 |
| 2025-04-03 | 77 | 78 | 76 | 77 | 231,200 | 77 |
| 2025-04-02 | 81 | 81 | 79 | 79 | 177,100 | 79 |
| 2025-04-01 | 81 | 81 | 80 | 81 | 199,300 | 81 |
| 2025-03-31 | 81 | 91 | 78 | 80 | 3,480,400 | 80 |
| 2025-03-28 | 83 | 92 | 80 | 82 | 1,834,300 | 82 |
| 2025-03-27 | 83 | 84 | 83 | 84 | 39,100 | 84 |
| 2025-03-26 | 84 | 85 | 83 | 84 | 28,500 | 84 |
| 2025-03-25 | 85 | 85 | 84 | 84 | 42,600 | 84 |
| 2025-03-24 | 85 | 85 | 84 | 84 | 27,200 | 84 |
| 2025-03-21 | 85 | 85 | 84 | 85 | 59,700 | 85 |
| 2025-03-19 | 85 | 85 | 83 | 85 | 73,500 | 85 |
| 2025-03-18 | 85 | 85 | 83 | 84 | 98,900 | 84 |
| 2025-03-17 | 83 | 85 | 82 | 85 | 103,600 | 85 |
| 2025-03-14 | 83 | 83 | 82 | 82 | 12,700 | 82 |
| 2025-03-13 | 82 | 83 | 81 | 82 | 26,800 | 82 |
| 2025-03-12 | 81 | 82 | 81 | 82 | 46,700 | 82 |
| 2025-03-11 | 82 | 82 | 80 | 81 | 90,400 | 81 |
| 2025-03-10 | 82 | 83 | 82 | 83 | 59,400 | 83 |
| 2025-03-07 | 82 | 83 | 81 | 83 | 24,800 | 83 |
| 2025-03-06 | 82 | 83 | 81 | 82 | 73,900 | 82 |
| 2025-03-05 | 80 | 82 | 80 | 81 | 30,300 | 81 |
| 2025-03-04 | 81 | 82 | 80 | 81 | 69,200 | 81 |
| 2025-03-03 | 81 | 82 | 81 | 82 | 45,100 | 82 |
| 2025-02-28 | 80 | 81 | 80 | 80 | 56,200 | 80 |
| 2025-02-27 | 81 | 82 | 81 | 82 | 30,300 | 82 |
| 2025-02-26 | 83 | 83 | 80 | 82 | 100,600 | 82 |
| 2025-02-25 | 84 | 84 | 82 | 83 | 45,700 | 83 |
| 2025-02-21 | 83 | 84 | 82 | 84 | 39,900 | 84 |
| 2025-02-20 | 85 | 85 | 82 | 83 | 156,100 | 83 |
| 2025-02-19 | 83 | 85 | 83 | 85 | 111,900 | 85 |
| 2025-02-18 | 83 | 83 | 82 | 83 | 64,600 | 83 |
| 2025-02-17 | 82 | 83 | 81 | 83 | 66,200 | 83 |
| 2025-02-14 | 82 | 82 | 81 | 82 | 42,400 | 82 |
| 2025-02-13 | 82 | 83 | 82 | 83 | 77,700 | 83 |
| 2025-02-12 | 82 | 83 | 81 | 81 | 68,900 | 81 |
| 2025-02-10 | 82 | 82 | 80 | 82 | 68,600 | 82 |
| 2025-02-07 | 81 | 82 | 80 | 81 | 59,300 | 81 |
| 2025-02-06 | 81 | 82 | 80 | 80 | 73,000 | 80 |
| 2025-02-05 | 80 | 81 | 79 | 81 | 81,900 | 81 |
| 2025-02-04 | 80 | 80 | 79 | 79 | 60,300 | 79 |
| 2025-02-03 | 81 | 81 | 78 | 79 | 96,900 | 79 |
| 2025-01-31 | 81 | 81 | 80 | 80 | 37,100 | 80 |
| 2025-01-30 | 81 | 82 | 80 | 81 | 40,100 | 81 |
| 2025-01-29 | 81 | 82 | 81 | 81 | 22,300 | 81 |
| 2025-01-28 | 81 | 81 | 80 | 81 | 64,900 | 81 |
| 2025-01-27 | 81 | 81 | 80 | 81 | 46,500 | 81 |
| 2025-01-24 | 80 | 81 | 80 | 80 | 61,700 | 80 |
| 2025-01-23 | 80 | 82 | 80 | 81 | 108,600 | 81 |
| 2025-01-22 | 80 | 81 | 80 | 80 | 33,700 | 80 |
| 2025-01-21 | 80 | 80 | 79 | 80 | 53,500 | 80 |
| 2025-01-20 | 80 | 80 | 79 | 80 | 17,800 | 80 |
| 2025-01-17 | 79 | 80 | 78 | 79 | 49,600 | 79 |
| 2025-01-16 | 80 | 80 | 78 | 80 | 64,500 | 80 |
| 2025-01-15 | 80 | 81 | 79 | 80 | 54,300 | 80 |
| 2025-01-14 | 81 | 81 | 78 | 78 | 78,700 | 78 |
| 2025-01-10 | 80 | 81 | 79 | 81 | 41,400 | 81 |
| 2025-01-09 | 82 | 82 | 80 | 80 | 95,600 | 80 |
| 2025-01-08 | 80 | 82 | 80 | 81 | 79,500 | 81 |
| 2025-01-07 | 81 | 81 | 80 | 80 | 42,200 | 80 |
| 2025-01-06 | 81 | 81 | 80 | 80 | 58,400 | 80 |
分割・併合履歴 ： なし