3266 (株)ファンドクリエーショングループの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	87	88	85	88	79,100	88
2021-12-29	84	87	84	87	84,600	87
2021-12-28	82	84	82	84	148,100	84
2021-12-27	83	83	82	82	60,200	82
2021-12-24	82	82	81	81	50,500	81
2021-12-23	80	82	80	82	117,600	82
2021-12-22	82	82	80	80	179,700	80
2021-12-21	81	82	81	81	57,000	81
2021-12-20	83	83	80	82	123,500	82
2021-12-17	83	84	82	82	89,900	82
2021-12-16	84	84	83	83	37,000	83
2021-12-15	83	84	83	83	46,600	83
2021-12-14	84	85	82	82	120,700	82
2021-12-13	84	85	84	84	37,100	84
2021-12-10	84	85	84	84	54,200	84
2021-12-09	85	85	84	84	23,500	84
2021-12-08	84	85	83	85	78,700	85
2021-12-07	83	84	83	84	86,700	84
2021-12-06	84	84	83	83	49,300	83
2021-12-03	83	84	82	84	195,800	84
2021-12-02	83	85	82	83	245,300	83
2021-12-01	90	91	82	86	1,279,900	86
2021-11-30	80	81	80	80	145,700	80
2021-11-29	80	83	79	81	283,400	81
2021-11-26	86	87	84	86	103,600	86
2021-11-25	85	86	84	86	56,200	86
2021-11-24	84	85	84	85	51,500	85
2021-11-22	85	85	84	84	54,500	84
2021-11-19	85	86	85	85	15,700	85
2021-11-18	86	87	85	85	19,300	85
2021-11-17	86	87	86	86	34,300	86
2021-11-16	87	87	86	87	39,600	87
2021-11-15	87	87	86	87	39,000	87
2021-11-12	86	87	85	87	29,400	87
2021-11-11	86	87	86	86	41,400	86
2021-11-10	86	87	85	87	91,200	87
2021-11-09	87	87	86	87	107,500	87
2021-11-08	87	88	87	87	19,200	87
2021-11-05	87	89	87	88	25,600	88
2021-11-04	88	89	87	88	28,000	88
2021-11-02	88	89	87	88	13,000	88
2021-11-01	89	89	88	89	47,800	89
2021-10-29	88	89	88	88	67,100	88
2021-10-28	87	89	86	89	68,700	89
2021-10-27	88	88	86	88	54,100	88
2021-10-26	86	88	86	88	45,300	88
2021-10-25	87	88	86	86	103,700	86
2021-10-22	85	87	85	87	89,500	87
2021-10-21	86	86	85	85	62,500	85
2021-10-20	86	87	86	86	63,000	86
2021-10-19	87	88	86	87	38,800	87
2021-10-18	87	88	87	88	35,900	88
2021-10-15	86	88	86	87	73,100	87
2021-10-14	86	87	86	87	46,000	87
2021-10-13	87	87	85	86	115,700	86
2021-10-12	88	88	87	88	22,400	88
2021-10-11	89	89	87	88	111,400	88
2021-10-08	87	88	86	88	66,700	88
2021-10-07	86	87	85	86	91,400	86
2021-10-06	87	88	85	85	95,800	85
2021-10-05	88	89	84	87	292,200	87
2021-10-04	91	92	89	89	41,600	89
2021-10-01	91	92	90	90	26,800	90
2021-09-30	91	92	91	92	34,700	92
2021-09-29	90	91	90	90	70,800	90
2021-09-28	91	92	90	90	48,700	90
2021-09-27	90	92	90	91	65,500	91
2021-09-24	89	92	89	90	86,500	90
2021-09-22	89	90	88	88	184,500	88
2021-09-21	89	93	89	91	112,200	91
2021-09-17	89	92	89	92	53,500	92
2021-09-16	93	93	90	90	131,300	90
2021-09-15	94	95	93	93	52,800	93
2021-09-14	94	95	93	95	70,300	95
2021-09-13	94	94	93	94	30,100	94
2021-09-10	92	94	92	94	32,500	94
2021-09-09	93	93	92	92	42,800	92
2021-09-08	93	94	92	92	54,300	92
2021-09-07	92	94	91	93	99,200	93
2021-09-06	91	92	90	92	62,400	92
2021-09-03	89	91	89	90	24,800	90
2021-09-02	92	92	89	90	139,600	90
2021-09-01	90	92	90	91	28,700	91
2021-08-31	92	92	91	91	23,200	91
2021-08-30	92	92	90	91	73,800	91
2021-08-27	91	91	90	91	17,900	91
2021-08-26	89	91	89	91	25,700	91
2021-08-25	90	91	90	90	26,400	90
2021-08-24	88	91	88	91	80,100	91
2021-08-23	88	89	88	89	11,800	89
2021-08-20	88	89	87	87	54,500	87
2021-08-19	88	90	88	88	76,600	88
2021-08-18	86	89	86	89	129,100	89
2021-08-17	89	90	86	86	168,600	86
2021-08-16	92	92	89	89	167,000	89
2021-08-13	92	94	91	93	108,800	93
2021-08-12	91	92	90	92	155,300	92
2021-08-11	94	96	90	91	483,000	91
2021-08-10	89	91	89	89	146,000	89
2021-08-06	88	90	88	88	74,100	88
2021-08-05	88	89	88	88	26,000	88
2021-08-04	88	89	88	88	46,100	88
2021-08-03	89	90	88	89	37,700	89
2021-08-02	88	90	88	90	22,400	90
2021-07-30	91	91	88	88	78,300	88
2021-07-29	90	91	89	90	77,600	90
2021-07-28	91	91	88	90	204,800	90
2021-07-27	91	92	91	91	72,300	91
2021-07-26	93	94	92	92	97,600	92
2021-07-21	92	93	90	93	233,500	93
2021-07-20	91	94	91	92	204,100	92
2021-07-19	95	96	92	94	335,000	94
2021-07-16	98	98	96	97	232,600	97
2021-07-15	100	101	98	100	215,100	100
2021-07-14	98	100	98	100	74,500	100
2021-07-13	98	99	98	99	34,200	99
2021-07-12	98	100	98	98	78,000	98
2021-07-09	98	99	97	98	65,700	98
2021-07-08	100	100	98	98	100,800	98
2021-07-07	99	101	98	101	68,400	101
2021-07-06	100	100	99	99	52,700	99
2021-07-05	100	100	99	100	35,200	100
2021-07-02	99	101	98	100	154,700	100
2021-07-01	100	100	99	99	52,200	99
2021-06-30	99	101	98	101	74,600	101
2021-06-29	99	100	99	99	71,700	99
2021-06-28	100	101	99	99	93,600	99
2021-06-25	102	102	100	100	160,700	100
2021-06-24	102	103	101	102	131,600	102
2021-06-23	102	106	102	102	339,600	102
2021-06-22	100	102	99	101	202,600	101
2021-06-21	103	103	98	98	263,200	98
2021-06-18	97	104	97	101	521,200	101
2021-06-17	98	98	96	98	55,500	98
2021-06-16	98	98	97	98	51,500	98
2021-06-15	97	99	97	98	135,100	98
2021-06-14	97	98	97	98	42,500	98
2021-06-11	97	97	95	97	49,700	97
2021-06-10	96	97	95	96	44,500	96
2021-06-09	95	97	95	96	58,500	96
2021-06-08	96	97	95	95	56,300	95
2021-06-07	98	98	96	97	53,900	97
2021-06-04	96	98	96	97	44,100	97
2021-06-03	97	98	96	98	51,200	98
2021-06-02	96	97	96	97	9,700	97
2021-06-01	96	97	95	97	45,700	97
2021-05-31	97	97	96	96	38,600	96
2021-05-28	97	97	96	96	10,100	96
2021-05-27	97	97	96	97	25,900	97
2021-05-26	95	97	95	97	22,000	97
2021-05-25	97	97	95	96	7,800	96
2021-05-24	96	97	95	96	116,400	96
2021-05-21	95	97	95	97	43,900	97
2021-05-20	94	96	94	96	24,500	96
2021-05-19	95	95	93	94	36,900	94
2021-05-18	91	95	91	95	108,900	95
2021-05-17	94	95	91	91	84,500	91
2021-05-14	92	94	92	94	61,600	94
2021-05-13	92	94	90	92	285,800	92
2021-05-12	96	97	89	94	458,700	94
2021-05-11	97	98	96	97	87,500	97
2021-05-10	98	99	97	97	83,800	97
2021-05-07	97	99	96	98	60,400	98
2021-05-06	98	98	96	97	62,800	97
2021-04-30	98	98	97	98	19,600	98
2021-04-28	99	99	98	98	97,900	98
2021-04-27	98	99	97	99	144,400	99
2021-04-26	98	99	97	99	101,000	99
2021-04-23	100	100	98	98	174,200	98
2021-04-22	98	100	98	100	59,700	100
2021-04-21	98	99	97	98	112,000	98
2021-04-20	100	100	98	98	218,100	98
2021-04-19	99	102	99	100	126,700	100
2021-04-16	100	101	99	99	183,900	99
2021-04-15	103	103	99	99	978,000	99
2021-04-14	108	109	105	108	264,100	108
2021-04-13	109	109	107	109	74,800	109
2021-04-12	109	109	107	107	160,400	107
2021-04-09	110	111	108	109	118,000	109
2021-04-08	111	111	108	110	377,000	110
2021-04-07	110	113	109	110	227,000	110
2021-04-06	112	113	109	110	199,300	110
2021-04-05	110	114	109	111	211,800	111
2021-04-02	111	111	108	110	96,200	110
2021-04-01	109	111	108	109	206,700	109
2021-03-31	113	113	109	110	177,100	110
2021-03-30	107	112	107	112	331,600	112
2021-03-29	110	111	106	108	286,200	108
2021-03-26	106	108	105	107	172,000	107
2021-03-25	106	106	103	106	180,200	106
2021-03-24	110	111	105	105	460,000	105
2021-03-23	116	116	109	111	676,900	111
2021-03-22	107	116	106	114	1,129,200	114
2021-03-19	104	112	104	107	1,126,700	107
2021-03-18	104	107	103	104	332,200	104
2021-03-17	102	104	102	103	52,800	103
2021-03-16	104	104	102	102	105,400	102
2021-03-15	102	104	102	103	114,800	103
2021-03-12	102	103	101	102	74,800	102
2021-03-11	100	102	100	102	212,100	102
2021-03-10	99	102	99	102	276,500	102
2021-03-09	98	99	97	98	164,300	98
2021-03-08	99	100	98	98	203,100	98
2021-03-05	100	100	95	98	532,000	98
2021-03-04	101	101	100	101	253,400	101
2021-03-03	102	102	101	101	250,400	101
2021-03-02	102	103	101	102	167,500	102
2021-03-01	102	103	102	102	207,800	102
2021-02-26	102	103	100	101	555,700	101
2021-02-25	104	107	102	104	534,200	104
2021-02-24	103	103	101	102	287,800	102
2021-02-22	101	103	100	103	375,100	103
2021-02-19	101	103	99	100	321,600	100
2021-02-18	105	106	101	101	352,900	101
2021-02-17	100	106	100	106	622,500	106
2021-02-16	101	101	99	100	253,200	100
2021-02-15	103	103	100	101	175,900	101
2021-02-12	101	103	98	102	386,800	102
2021-02-10	101	103	100	101	149,600	101
2021-02-09	101	101	99	100	331,300	100
2021-02-08	102	103	101	102	161,600	102
2021-02-05	102	103	101	101	97,700	101
2021-02-04	101	104	101	101	341,300	101
2021-02-03	102	102	99	100	224,500	100
2021-02-02	99	102	97	101	324,400	101
2021-02-01	95	99	95	97	110,200	97
2021-01-29	99	100	95	96	387,800	96
2021-01-28	99	102	99	99	215,100	99
2021-01-27	101	102	99	101	131,800	101
2021-01-26	100	101	99	101	177,500	101
2021-01-25	101	102	100	101	129,500	101
2021-01-22	102	103	98	99	502,900	99
2021-01-21	104	104	102	102	251,600	102
2021-01-20	103	105	101	104	437,000	104
2021-01-19	100	109	100	104	952,300	104
2021-01-18	99	102	96	102	1,416,200	102
2021-01-15	107	120	98	100	14,162,400	100
2021-01-14	94	95	91	93	488,100	93
2021-01-13	93	100	93	94	1,001,600	94
2021-01-12	92	93	91	92	86,500	92
2021-01-08	92	93	91	92	137,400	92
2021-01-07	92	93	91	91	326,800	91
2021-01-06	88	96	88	92	880,400	92
2021-01-05	87	89	87	88	45,000	88
2021-01-04	89	89	87	88	73,200	88

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

3266 (株)ファンドクリエーショングループ の時系列データ [2021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 [2021年度]