3266 (株)ファンドクリエーショングループ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 83 | 85 | 82 | 83 | 320,200 | 83 |
| 2022-12-29 | 82 | 82 | 80 | 82 | 239,400 | 82 |
| 2022-12-28 | 84 | 84 | 81 | 81 | 592,600 | 81 |
| 2022-12-27 | 85 | 86 | 83 | 84 | 391,800 | 84 |
| 2022-12-26 | 84 | 88 | 83 | 86 | 246,600 | 86 |
| 2022-12-23 | 85 | 87 | 83 | 84 | 448,600 | 84 |
| 2022-12-22 | 87 | 87 | 85 | 85 | 286,600 | 85 |
| 2022-12-21 | 86 | 89 | 85 | 86 | 622,700 | 86 |
| 2022-12-20 | 94 | 102 | 87 | 89 | 3,750,000 | 89 |
| 2022-12-19 | 90 | 92 | 87 | 89 | 802,700 | 89 |
| 2022-12-16 | 95 | 98 | 91 | 91 | 1,795,200 | 91 |
| 2022-12-15 | 109 | 114 | 96 | 97 | 7,196,100 | 97 |
| 2022-12-14 | 98 | 106 | 95 | 99 | 4,258,800 | 99 |
| 2022-12-13 | 117 | 132 | 95 | 100 | 15,303,500 | 100 |
| 2022-12-12 | 89 | 114 | 89 | 102 | 13,177,200 | 102 |
| 2022-12-09 | 83 | 84 | 82 | 84 | 24,700 | 84 |
| 2022-12-08 | 83 | 84 | 82 | 82 | 171,200 | 82 |
| 2022-12-07 | 83 | 84 | 81 | 83 | 83,800 | 83 |
| 2022-12-06 | 82 | 84 | 82 | 83 | 143,100 | 83 |
| 2022-12-05 | 80 | 81 | 80 | 81 | 56,800 | 81 |
| 2022-12-02 | 81 | 81 | 80 | 80 | 32,000 | 80 |
| 2022-12-01 | 80 | 81 | 80 | 80 | 11,400 | 80 |
| 2022-11-30 | 81 | 81 | 80 | 80 | 36,200 | 80 |
| 2022-11-29 | 81 | 82 | 81 | 81 | 18,700 | 81 |
| 2022-11-28 | 82 | 83 | 82 | 82 | 65,800 | 82 |
| 2022-11-25 | 82 | 83 | 82 | 82 | 210,000 | 82 |
| 2022-11-24 | 82 | 82 | 81 | 82 | 26,000 | 82 |
| 2022-11-22 | 83 | 83 | 81 | 81 | 18,700 | 81 |
| 2022-11-21 | 82 | 83 | 82 | 82 | 62,300 | 82 |
| 2022-11-18 | 80 | 82 | 80 | 82 | 209,700 | 82 |
| 2022-11-17 | 80 | 80 | 79 | 79 | 17,100 | 79 |
| 2022-11-16 | 80 | 81 | 79 | 79 | 20,500 | 79 |
| 2022-11-15 | 79 | 81 | 79 | 80 | 20,100 | 80 |
| 2022-11-14 | 80 | 81 | 79 | 81 | 27,000 | 81 |
| 2022-11-11 | 80 | 81 | 80 | 81 | 70,100 | 81 |
| 2022-11-10 | 81 | 84 | 80 | 80 | 810,500 | 80 |
| 2022-11-09 | 80 | 80 | 79 | 79 | 113,800 | 79 |
| 2022-11-08 | 79 | 80 | 78 | 80 | 43,100 | 80 |
| 2022-11-07 | 79 | 79 | 78 | 78 | 42,300 | 78 |
| 2022-11-04 | 80 | 80 | 78 | 78 | 76,400 | 78 |
| 2022-11-02 | 80 | 81 | 79 | 79 | 71,200 | 79 |
| 2022-11-01 | 79 | 80 | 79 | 79 | 3,400 | 79 |
| 2022-10-31 | 80 | 80 | 78 | 80 | 229,800 | 80 |
| 2022-10-28 | 81 | 81 | 79 | 79 | 35,900 | 79 |
| 2022-10-27 | 79 | 81 | 79 | 81 | 10,300 | 81 |
| 2022-10-26 | 79 | 80 | 79 | 79 | 14,300 | 79 |
| 2022-10-25 | 80 | 80 | 79 | 79 | 48,200 | 79 |
| 2022-10-24 | 80 | 80 | 79 | 79 | 32,400 | 79 |
| 2022-10-21 | 79 | 80 | 79 | 80 | 51,000 | 80 |
| 2022-10-20 | 79 | 80 | 79 | 79 | 3,300 | 79 |
| 2022-10-19 | 79 | 80 | 79 | 80 | 20,200 | 80 |
| 2022-10-18 | 79 | 80 | 79 | 80 | 44,300 | 80 |
| 2022-10-17 | 80 | 80 | 77 | 79 | 220,000 | 79 |
| 2022-10-14 | 83 | 87 | 80 | 80 | 538,500 | 80 |
| 2022-10-13 | 80 | 80 | 79 | 79 | 15,200 | 79 |
| 2022-10-12 | 79 | 80 | 79 | 80 | 30,600 | 80 |
| 2022-10-11 | 79 | 80 | 79 | 79 | 8,200 | 79 |
| 2022-10-07 | 79 | 80 | 79 | 79 | 35,300 | 79 |
| 2022-10-06 | 79 | 81 | 79 | 80 | 56,600 | 80 |
| 2022-10-05 | 80 | 80 | 79 | 80 | 11,100 | 80 |
| 2022-10-04 | 78 | 80 | 78 | 80 | 22,000 | 80 |
| 2022-10-03 | 77 | 79 | 76 | 79 | 121,900 | 79 |
| 2022-09-30 | 77 | 78 | 77 | 77 | 13,000 | 77 |
| 2022-09-29 | 78 | 78 | 77 | 78 | 84,500 | 78 |
| 2022-09-28 | 79 | 80 | 76 | 78 | 123,800 | 78 |
| 2022-09-27 | 80 | 80 | 79 | 79 | 15,000 | 79 |
| 2022-09-26 | 80 | 81 | 79 | 79 | 44,300 | 79 |
| 2022-09-22 | 81 | 81 | 79 | 80 | 42,800 | 80 |
| 2022-09-21 | 81 | 82 | 81 | 81 | 18,600 | 81 |
| 2022-09-20 | 80 | 82 | 80 | 82 | 49,700 | 82 |
| 2022-09-16 | 81 | 81 | 80 | 80 | 21,300 | 80 |
| 2022-09-15 | 80 | 81 | 80 | 81 | 10,200 | 81 |
| 2022-09-14 | 80 | 81 | 79 | 81 | 51,200 | 81 |
| 2022-09-13 | 81 | 81 | 80 | 80 | 48,000 | 80 |
| 2022-09-12 | 81 | 81 | 80 | 80 | 14,200 | 80 |
| 2022-09-09 | 80 | 81 | 79 | 81 | 110,700 | 81 |
| 2022-09-08 | 82 | 82 | 80 | 80 | 76,100 | 80 |
| 2022-09-07 | 82 | 82 | 81 | 81 | 41,000 | 81 |
| 2022-09-06 | 82 | 82 | 81 | 82 | 23,000 | 82 |
| 2022-09-05 | 81 | 82 | 81 | 81 | 16,000 | 81 |
| 2022-09-02 | 81 | 83 | 81 | 81 | 64,300 | 81 |
| 2022-09-01 | 82 | 83 | 81 | 81 | 40,200 | 81 |
| 2022-08-31 | 82 | 83 | 81 | 83 | 122,000 | 83 |
| 2022-08-30 | 81 | 82 | 81 | 82 | 13,200 | 82 |
| 2022-08-29 | 80 | 81 | 80 | 80 | 54,100 | 80 |
| 2022-08-26 | 82 | 82 | 81 | 81 | 18,200 | 81 |
| 2022-08-25 | 80 | 82 | 80 | 82 | 76,800 | 82 |
| 2022-08-24 | 81 | 81 | 80 | 81 | 2,900 | 81 |
| 2022-08-23 | 80 | 81 | 80 | 81 | 19,700 | 81 |
| 2022-08-22 | 81 | 82 | 80 | 82 | 55,600 | 82 |
| 2022-08-19 | 82 | 82 | 81 | 82 | 91,300 | 82 |
| 2022-08-18 | 82 | 82 | 81 | 82 | 28,400 | 82 |
| 2022-08-17 | 82 | 83 | 82 | 82 | 41,000 | 82 |
| 2022-08-16 | 81 | 83 | 81 | 82 | 152,100 | 82 |
| 2022-08-15 | 81 | 81 | 80 | 81 | 70,000 | 81 |
| 2022-08-12 | 80 | 81 | 80 | 81 | 24,000 | 81 |
| 2022-08-10 | 80 | 81 | 79 | 80 | 59,900 | 80 |
| 2022-08-09 | 82 | 82 | 80 | 80 | 108,900 | 80 |
| 2022-08-08 | 81 | 82 | 81 | 82 | 13,400 | 82 |
| 2022-08-05 | 81 | 81 | 80 | 81 | 11,100 | 81 |
| 2022-08-04 | 82 | 82 | 80 | 81 | 122,200 | 81 |
| 2022-08-03 | 81 | 83 | 81 | 81 | 43,000 | 81 |
| 2022-08-02 | 81 | 82 | 80 | 81 | 101,800 | 81 |
| 2022-08-01 | 82 | 82 | 81 | 82 | 6,600 | 82 |
| 2022-07-29 | 81 | 82 | 81 | 81 | 24,800 | 81 |
| 2022-07-28 | 81 | 82 | 81 | 82 | 41,500 | 82 |
| 2022-07-27 | 80 | 82 | 80 | 82 | 18,200 | 82 |
| 2022-07-26 | 81 | 82 | 80 | 81 | 48,800 | 81 |
| 2022-07-25 | 81 | 81 | 80 | 80 | 21,500 | 80 |
| 2022-07-22 | 80 | 82 | 80 | 81 | 32,300 | 81 |
| 2022-07-21 | 81 | 82 | 80 | 82 | 52,900 | 82 |
| 2022-07-20 | 80 | 81 | 80 | 81 | 25,800 | 81 |
| 2022-07-19 | 80 | 81 | 79 | 80 | 28,500 | 80 |
| 2022-07-15 | 79 | 81 | 79 | 81 | 38,200 | 81 |
| 2022-07-14 | 80 | 80 | 79 | 80 | 14,100 | 80 |
| 2022-07-13 | 80 | 80 | 79 | 80 | 50,900 | 80 |
| 2022-07-12 | 79 | 81 | 79 | 80 | 38,900 | 80 |
| 2022-07-11 | 80 | 81 | 80 | 81 | 112,500 | 81 |
| 2022-07-08 | 80 | 81 | 80 | 80 | 41,700 | 80 |
| 2022-07-07 | 80 | 81 | 80 | 80 | 10,700 | 80 |
| 2022-07-06 | 80 | 81 | 80 | 80 | 68,300 | 80 |
| 2022-07-05 | 79 | 80 | 79 | 80 | 34,300 | 80 |
| 2022-07-04 | 78 | 80 | 78 | 79 | 355,200 | 79 |
| 2022-07-01 | 79 | 79 | 78 | 78 | 15,700 | 78 |
| 2022-06-30 | 79 | 80 | 78 | 78 | 128,700 | 78 |
| 2022-06-29 | 80 | 81 | 80 | 80 | 43,700 | 80 |
| 2022-06-28 | 80 | 80 | 79 | 80 | 20,500 | 80 |
| 2022-06-27 | 80 | 80 | 80 | 80 | 45,300 | 80 |
| 2022-06-24 | 80 | 80 | 79 | 80 | 7,300 | 80 |
| 2022-06-23 | 79 | 80 | 79 | 79 | 17,800 | 79 |
| 2022-06-22 | 80 | 80 | 79 | 79 | 17,900 | 79 |
| 2022-06-21 | 80 | 80 | 78 | 80 | 57,500 | 80 |
| 2022-06-20 | 80 | 80 | 78 | 79 | 27,000 | 79 |
| 2022-06-17 | 79 | 80 | 79 | 80 | 43,100 | 80 |
| 2022-06-16 | 80 | 80 | 80 | 80 | 16,500 | 80 |
| 2022-06-15 | 80 | 80 | 79 | 79 | 21,500 | 79 |
| 2022-06-14 | 80 | 81 | 79 | 80 | 65,400 | 80 |
| 2022-06-13 | 81 | 81 | 80 | 80 | 31,900 | 80 |
| 2022-06-10 | 82 | 82 | 81 | 82 | 4,900 | 82 |
| 2022-06-09 | 81 | 82 | 80 | 82 | 33,500 | 82 |
| 2022-06-08 | 81 | 82 | 81 | 81 | 15,000 | 81 |
| 2022-06-07 | 82 | 82 | 81 | 81 | 26,900 | 81 |
| 2022-06-06 | 82 | 82 | 80 | 81 | 80,500 | 81 |
| 2022-06-03 | 81 | 82 | 81 | 81 | 50,700 | 81 |
| 2022-06-02 | 80 | 82 | 80 | 81 | 72,800 | 81 |
| 2022-06-01 | 80 | 81 | 80 | 80 | 24,300 | 80 |
| 2022-05-31 | 80 | 81 | 80 | 81 | 6,900 | 81 |
| 2022-05-30 | 80 | 80 | 79 | 80 | 39,700 | 80 |
| 2022-05-27 | 79 | 80 | 78 | 80 | 70,000 | 80 |
| 2022-05-26 | 78 | 80 | 78 | 80 | 62,100 | 80 |
| 2022-05-25 | 79 | 81 | 78 | 79 | 65,200 | 79 |
| 2022-05-24 | 81 | 81 | 79 | 80 | 42,300 | 80 |
| 2022-05-23 | 79 | 81 | 78 | 80 | 100,800 | 80 |
| 2022-05-20 | 78 | 79 | 78 | 78 | 14,300 | 78 |
| 2022-05-19 | 77 | 78 | 77 | 78 | 96,200 | 78 |
| 2022-05-18 | 78 | 79 | 78 | 78 | 53,200 | 78 |
| 2022-05-17 | 78 | 78 | 77 | 77 | 44,200 | 77 |
| 2022-05-16 | 77 | 79 | 77 | 78 | 57,300 | 78 |
| 2022-05-13 | 77 | 78 | 77 | 78 | 17,900 | 78 |
| 2022-05-12 | 78 | 78 | 78 | 78 | 19,600 | 78 |
| 2022-05-11 | 78 | 78 | 77 | 78 | 27,600 | 78 |
| 2022-05-10 | 77 | 78 | 76 | 78 | 60,400 | 78 |
| 2022-05-09 | 77 | 78 | 77 | 77 | 14,800 | 77 |
| 2022-05-06 | 78 | 78 | 77 | 77 | 32,400 | 77 |
| 2022-05-02 | 78 | 79 | 77 | 77 | 71,600 | 77 |
| 2022-04-28 | 77 | 79 | 77 | 79 | 38,100 | 79 |
| 2022-04-27 | 78 | 78 | 77 | 77 | 134,200 | 77 |
| 2022-04-26 | 79 | 80 | 78 | 79 | 45,000 | 79 |
| 2022-04-25 | 80 | 80 | 79 | 79 | 41,200 | 79 |
| 2022-04-22 | 81 | 81 | 79 | 81 | 90,300 | 81 |
| 2022-04-21 | 81 | 82 | 81 | 81 | 29,300 | 81 |
| 2022-04-20 | 81 | 82 | 81 | 81 | 8,400 | 81 |
| 2022-04-19 | 81 | 82 | 81 | 82 | 12,100 | 82 |
| 2022-04-18 | 82 | 82 | 80 | 80 | 61,900 | 80 |
| 2022-04-15 | 82 | 83 | 80 | 81 | 228,700 | 81 |
| 2022-04-14 | 83 | 85 | 83 | 85 | 104,100 | 85 |
| 2022-04-13 | 82 | 83 | 81 | 83 | 34,500 | 83 |
| 2022-04-12 | 82 | 83 | 81 | 82 | 31,200 | 82 |
| 2022-04-11 | 84 | 84 | 81 | 83 | 70,700 | 83 |
| 2022-04-08 | 83 | 84 | 82 | 83 | 39,500 | 83 |
| 2022-04-07 | 84 | 84 | 82 | 82 | 55,000 | 82 |
| 2022-04-06 | 84 | 85 | 84 | 85 | 21,600 | 85 |
| 2022-04-05 | 84 | 85 | 83 | 85 | 50,700 | 85 |
| 2022-04-04 | 83 | 85 | 83 | 84 | 40,900 | 84 |
| 2022-04-01 | 84 | 84 | 82 | 84 | 78,800 | 84 |
| 2022-03-31 | 84 | 84 | 83 | 83 | 90,800 | 83 |
| 2022-03-30 | 83 | 84 | 82 | 84 | 116,300 | 84 |
| 2022-03-29 | 81 | 83 | 81 | 83 | 47,100 | 83 |
| 2022-03-28 | 82 | 83 | 81 | 81 | 88,700 | 81 |
| 2022-03-25 | 83 | 83 | 82 | 82 | 94,300 | 82 |
| 2022-03-24 | 82 | 84 | 82 | 82 | 60,200 | 82 |
| 2022-03-23 | 83 | 83 | 82 | 83 | 80,800 | 83 |
| 2022-03-22 | 84 | 84 | 82 | 83 | 64,600 | 83 |
| 2022-03-18 | 82 | 83 | 82 | 83 | 40,800 | 83 |
| 2022-03-17 | 81 | 83 | 81 | 82 | 106,100 | 82 |
| 2022-03-16 | 80 | 82 | 80 | 81 | 134,300 | 81 |
| 2022-03-15 | 80 | 82 | 80 | 80 | 111,800 | 80 |
| 2022-03-14 | 82 | 83 | 79 | 81 | 266,900 | 81 |
| 2022-03-11 | 79 | 93 | 79 | 79 | 2,800,100 | 79 |
| 2022-03-10 | 78 | 80 | 78 | 78 | 36,500 | 78 |
| 2022-03-09 | 80 | 80 | 77 | 77 | 92,200 | 77 |
| 2022-03-08 | 76 | 79 | 76 | 78 | 68,000 | 78 |
| 2022-03-07 | 78 | 79 | 75 | 76 | 126,200 | 76 |
| 2022-03-04 | 80 | 80 | 77 | 78 | 254,000 | 78 |
| 2022-03-03 | 80 | 81 | 80 | 80 | 53,600 | 80 |
| 2022-03-02 | 81 | 81 | 79 | 79 | 94,600 | 79 |
| 2022-03-01 | 81 | 82 | 81 | 81 | 68,300 | 81 |
| 2022-02-28 | 77 | 79 | 77 | 81 | 61,200 | 81 |
| 2022-02-25 | 77 | 79 | 77 | 80 | 211,200 | 80 |
| 2022-02-24 | 79 | 80 | 77 | 78 | 221,300 | 78 |
| 2022-02-22 | 82 | 83 | 79 | 79 | 145,400 | 79 |
| 2022-02-21 | 82 | 83 | 81 | 83 | 19,500 | 83 |
| 2022-02-18 | 82 | 83 | 82 | 83 | 55,800 | 83 |
| 2022-02-17 | 85 | 85 | 82 | 82 | 56,400 | 82 |
| 2022-02-16 | 83 | 85 | 83 | 84 | 38,600 | 84 |
| 2022-02-15 | 84 | 85 | 83 | 83 | 29,700 | 83 |
| 2022-02-14 | 85 | 85 | 83 | 85 | 45,900 | 85 |
| 2022-02-10 | 84 | 86 | 84 | 86 | 83,600 | 86 |
| 2022-02-09 | 84 | 86 | 84 | 86 | 29,400 | 86 |
| 2022-02-08 | 85 | 85 | 84 | 85 | 29,300 | 85 |
| 2022-02-07 | 85 | 86 | 84 | 84 | 16,400 | 84 |
| 2022-02-04 | 84 | 86 | 84 | 85 | 40,400 | 85 |
| 2022-02-03 | 84 | 85 | 84 | 85 | 15,700 | 85 |
| 2022-02-02 | 84 | 85 | 83 | 85 | 38,300 | 85 |
| 2022-02-01 | 83 | 84 | 82 | 84 | 38,500 | 84 |
| 2022-01-31 | 81 | 82 | 80 | 82 | 34,600 | 82 |
| 2022-01-28 | 81 | 82 | 80 | 80 | 89,700 | 80 |
| 2022-01-27 | 83 | 84 | 80 | 80 | 98,400 | 80 |
| 2022-01-26 | 83 | 84 | 83 | 83 | 19,700 | 83 |
| 2022-01-25 | 85 | 85 | 83 | 83 | 11,600 | 83 |
| 2022-01-24 | 84 | 85 | 83 | 84 | 56,100 | 84 |
| 2022-01-21 | 84 | 85 | 83 | 85 | 36,900 | 85 |
| 2022-01-20 | 85 | 86 | 84 | 85 | 89,300 | 85 |
| 2022-01-19 | 84 | 86 | 83 | 85 | 90,300 | 85 |
| 2022-01-18 | 86 | 87 | 85 | 85 | 65,400 | 85 |
| 2022-01-17 | 90 | 90 | 86 | 87 | 407,700 | 87 |
| 2022-01-14 | 93 | 94 | 91 | 94 | 116,100 | 94 |
| 2022-01-13 | 92 | 93 | 91 | 93 | 182,600 | 93 |
| 2022-01-12 | 91 | 91 | 90 | 91 | 48,100 | 91 |
| 2022-01-11 | 88 | 90 | 88 | 90 | 104,900 | 90 |
| 2022-01-07 | 88 | 89 | 87 | 88 | 83,700 | 88 |
| 2022-01-06 | 89 | 89 | 87 | 87 | 83,700 | 87 |
| 2022-01-05 | 92 | 93 | 90 | 90 | 276,200 | 90 |
| 2022-01-04 | 88 | 92 | 87 | 92 | 253,200 | 92 |
分割・併合履歴 ： なし
