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
2023-12-298484838451,90084
2023-12-2882848284167,70084
2023-12-278383828227,50082
2023-12-268283828224,40082
2023-12-258283828242,30082
2023-12-228282818162,10081
2023-12-218283818267,40082
2023-12-208383828221,00082
2023-12-19828382825,20082
2023-12-188383828211,50082
2023-12-158182818236,10082
2023-12-1482828181108,70081
2023-12-138383828261,80082
2023-12-128484828398,90083
2023-12-118485838421,40084
2023-12-088485848424,40084
2023-12-078386838579,90085
2023-12-068385838538,00085
2023-12-058384828457,50084
2023-12-048585838369,40083
2023-12-0186878384217,20084
2023-11-308687868745,80087
2023-11-2987878586113,00086
2023-11-288688868864,20088
2023-11-278688858794,60087
2023-11-248787858661,30086
2023-11-228587848787,40087
2023-11-218486848589,20085
2023-11-208385838567,80085
2023-11-178384838352,20083
2023-11-168585848413,10084
2023-11-158385838477,00084
2023-11-148383828312,80083
2023-11-138384828342,30083
2023-11-108585838375,50083
2023-11-098485838440,30084
2023-11-088585848411,70084
2023-11-078585848410,40084
2023-11-068585848454,40084
2023-11-028485848530,30085
2023-11-018485848545,20085
2023-10-318485838560,40085
2023-10-30848483843,50084
2023-10-278384838437,20084
2023-10-268384838327,20083
2023-10-258384838425,10084
2023-10-2483838083199,70083
2023-10-23838483838,10083
2023-10-208484838461,90084
2023-10-198485838474,50084
2023-10-188485838580,80085
2023-10-178485838488,40084
2023-10-1689898284377,80084
2023-10-138789878889,90088
2023-10-128888868747,30087
2023-10-11888887875,70087
2023-10-108689868879,80088
2023-10-068787868635,00086
2023-10-058888868795,30087
2023-10-048688868861,20088
2023-10-038989878877,10088
2023-10-028989888930,70089
2023-09-2987908788296,10088
2023-09-288788868792,80087
2023-09-278688868841,50088
2023-09-268787858635,30086
2023-09-2585878587116,20087
2023-09-228485848496,50084
2023-09-218586848456,30084
2023-09-208686858530,80085
2023-09-198586858623,50086
2023-09-158787858624,10086
2023-09-1485878487229,50087
2023-09-1386868486153,10086
2023-09-128787868663,80086
2023-09-118787868734,70087
2023-09-088687868713,10087
2023-09-078686868613,90086
2023-09-068687868637,40086
2023-09-058787868711,30087
2023-09-048788868746,30087
2023-09-018687868642,30086
2023-08-318587858757,10087
2023-08-308586858526,00085
2023-08-298486848546,20085
2023-08-288486848524,60085
2023-08-258486848570,60085
2023-08-248486848684,50086
2023-08-238385838588,40085
2023-08-2283848383115,10083
2023-08-2185858384125,60084
2023-08-188687858667,60086
2023-08-178687868736,40087
2023-08-168888878721,40087
2023-08-158788878827,60088
2023-08-148888868759,90087
2023-08-108888868652,90086
2023-08-0987888688123,30088
2023-08-088788878712,00087
2023-08-078889878831,60088
2023-08-048889878932,70089
2023-08-038889878765,80087
2023-08-028890888931,70089
2023-08-0188898789114,70089
2023-07-318889888816,30088
2023-07-288888878722,10087
2023-07-278989888841,30088
2023-07-268889888946,20089
2023-07-258989888824,70088
2023-07-248989888835,50088
2023-07-2187898789152,40089
2023-07-208787868732,40087
2023-07-1988888686103,60086
2023-07-1888888788196,60088
2023-07-1488898889127,20089
2023-07-138888878893,60088
2023-07-128989878972,20089
2023-07-118989878982,30089
2023-07-108789878977,20089
2023-07-078788868793,70087
2023-07-068888878766,10087
2023-07-058989888834,70088
2023-07-0488908890120,50090
2023-07-038889888949,60089
2023-06-30888988888,20088
2023-06-298789878956,50089
2023-06-288788868748,40087
2023-06-278788868781,00087
2023-06-268788878726,50087
2023-06-238889878729,90087
2023-06-2290908788109,60088
2023-06-218890889074,60090
2023-06-2087898688165,40088
2023-06-198989878755,90087
2023-06-168889888847,90088
2023-06-158889888862,60088
2023-06-1490918889247,30089
2023-06-1388908889259,10089
2023-06-1288898787111,00087
2023-06-098889878894,30088
2023-06-088990888864,10088
2023-06-0790908889156,40089
2023-06-0687908689240,80089
2023-06-058788878835,60088
2023-06-028787868751,00087
2023-06-0185878586179,80086
2023-05-3187888585129,00085
2023-05-308989878773,00087
2023-05-2989908789145,20089
2023-05-2688918789175,70089
2023-05-258888878879,90088
2023-05-248888878861,90088
2023-05-2392928788448,00088
2023-05-2290929092204,40092
2023-05-1989908890100,40090
2023-05-1889898889175,70089
2023-05-178889878945,00089
2023-05-1686918688306,20088
2023-05-1587878586202,60086
2023-05-128687868721,50087
2023-05-118587858738,50087
2023-05-108686858551,70085
2023-05-098587858673,60086
2023-05-088485848529,50085
2023-05-028484838440,50084
2023-05-018485848470,90084
2023-04-2885868284156,60084
2023-04-278586848588,90085
2023-04-268586858561,60085
2023-04-258687858541,20085
2023-04-248787858582,70085
2023-04-218787878763,30087
2023-04-208788878719,70087
2023-04-198788878730,00087
2023-04-188787868751,30087
2023-04-1786888588338,90088
2023-04-1489908889177,10089
2023-04-1388898789140,20089
2023-04-128889878856,40088
2023-04-118889878839,70088
2023-04-108688868892,00088
2023-04-078586858636,70086
2023-04-068586848650,10086
2023-04-0589898486287,40086
2023-04-048888878829,60088
2023-04-0389908787148,80087
2023-03-3189918888254,40088
2023-03-309090888953,70089
2023-03-2990918989126,70089
2023-03-2891918790550,10090
2023-03-2789938891356,90091
2023-03-248990888981,60089
2023-03-2386898589170,70089
2023-03-2286878686122,40086
2023-03-2089898585227,60085
2023-03-1787908789120,70089
2023-03-1685878487243,90087
2023-03-1586888687141,50087
2023-03-1489898585289,00085
2023-03-1392938890457,10090
2023-03-1094969393276,30093
2023-03-099697959557,40095
2023-03-0896969496192,20096
2023-03-0794979496278,20096
2023-03-0694989394501,10094
2023-03-0392959294175,20094
2023-03-0295969293518,10093
2023-03-0193959195448,80095
2023-02-2893959091473,60091
2023-02-2788938793742,20093
2023-02-24949487871,017,70087
2023-02-229710492934,129,20093
2023-02-2188938792674,30092
2023-02-2086908588773,10088
2023-02-1785888385502,80085
2023-02-1682868184794,80084
2023-02-1582838181112,60081
2023-02-148283828271,90082
2023-02-1383848282165,00082
2023-02-108484838369,80083
2023-02-0983848284172,70084
2023-02-0883848283118,10083
2023-02-0784848283121,50083
2023-02-068384838464,40084
2023-02-0384848383130,40083
2023-02-0283848283365,10083
2023-02-018283828381,30083
2023-01-318283818394,80083
2023-01-3082838181115,50081
2023-01-2782838182181,00082
2023-01-268384828282,20082
2023-01-2583848283117,50083
2023-01-2483838283106,20083
2023-01-2383838182344,20082
2023-01-2083838183208,40083
2023-01-1983848283256,10083
2023-01-1882848283148,70083
2023-01-1784848182546,00082
2023-01-1688888384707,50084
2023-01-1387948787999,50087
2023-01-1288888686287,40086
2023-01-1187898687297,30087
2023-01-1084878386248,60086
2023-01-0681858183341,20083
2023-01-0582828082140,30082
2023-01-0484848181110,10081

分割・併合履歴 : なし