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 |
---|---|---|---|---|---|---|
2023-12-29 | 84 | 84 | 83 | 84 | 51,900 | 84 |
2023-12-28 | 82 | 84 | 82 | 84 | 167,700 | 84 |
2023-12-27 | 83 | 83 | 82 | 82 | 27,500 | 82 |
2023-12-26 | 82 | 83 | 82 | 82 | 24,400 | 82 |
2023-12-25 | 82 | 83 | 82 | 82 | 42,300 | 82 |
2023-12-22 | 82 | 82 | 81 | 81 | 62,100 | 81 |
2023-12-21 | 82 | 83 | 81 | 82 | 67,400 | 82 |
2023-12-20 | 83 | 83 | 82 | 82 | 21,000 | 82 |
2023-12-19 | 82 | 83 | 82 | 82 | 5,200 | 82 |
2023-12-18 | 83 | 83 | 82 | 82 | 11,500 | 82 |
2023-12-15 | 81 | 82 | 81 | 82 | 36,100 | 82 |
2023-12-14 | 82 | 82 | 81 | 81 | 108,700 | 81 |
2023-12-13 | 83 | 83 | 82 | 82 | 61,800 | 82 |
2023-12-12 | 84 | 84 | 82 | 83 | 98,900 | 83 |
2023-12-11 | 84 | 85 | 83 | 84 | 21,400 | 84 |
2023-12-08 | 84 | 85 | 84 | 84 | 24,400 | 84 |
2023-12-07 | 83 | 86 | 83 | 85 | 79,900 | 85 |
2023-12-06 | 83 | 85 | 83 | 85 | 38,000 | 85 |
2023-12-05 | 83 | 84 | 82 | 84 | 57,500 | 84 |
2023-12-04 | 85 | 85 | 83 | 83 | 69,400 | 83 |
2023-12-01 | 86 | 87 | 83 | 84 | 217,200 | 84 |
2023-11-30 | 86 | 87 | 86 | 87 | 45,800 | 87 |
2023-11-29 | 87 | 87 | 85 | 86 | 113,000 | 86 |
2023-11-28 | 86 | 88 | 86 | 88 | 64,200 | 88 |
2023-11-27 | 86 | 88 | 85 | 87 | 94,600 | 87 |
2023-11-24 | 87 | 87 | 85 | 86 | 61,300 | 86 |
2023-11-22 | 85 | 87 | 84 | 87 | 87,400 | 87 |
2023-11-21 | 84 | 86 | 84 | 85 | 89,200 | 85 |
2023-11-20 | 83 | 85 | 83 | 85 | 67,800 | 85 |
2023-11-17 | 83 | 84 | 83 | 83 | 52,200 | 83 |
2023-11-16 | 85 | 85 | 84 | 84 | 13,100 | 84 |
2023-11-15 | 83 | 85 | 83 | 84 | 77,000 | 84 |
2023-11-14 | 83 | 83 | 82 | 83 | 12,800 | 83 |
2023-11-13 | 83 | 84 | 82 | 83 | 42,300 | 83 |
2023-11-10 | 85 | 85 | 83 | 83 | 75,500 | 83 |
2023-11-09 | 84 | 85 | 83 | 84 | 40,300 | 84 |
2023-11-08 | 85 | 85 | 84 | 84 | 11,700 | 84 |
2023-11-07 | 85 | 85 | 84 | 84 | 10,400 | 84 |
2023-11-06 | 85 | 85 | 84 | 84 | 54,400 | 84 |
2023-11-02 | 84 | 85 | 84 | 85 | 30,300 | 85 |
2023-11-01 | 84 | 85 | 84 | 85 | 45,200 | 85 |
2023-10-31 | 84 | 85 | 83 | 85 | 60,400 | 85 |
2023-10-30 | 84 | 84 | 83 | 84 | 3,500 | 84 |
2023-10-27 | 83 | 84 | 83 | 84 | 37,200 | 84 |
2023-10-26 | 83 | 84 | 83 | 83 | 27,200 | 83 |
2023-10-25 | 83 | 84 | 83 | 84 | 25,100 | 84 |
2023-10-24 | 83 | 83 | 80 | 83 | 199,700 | 83 |
2023-10-23 | 83 | 84 | 83 | 83 | 8,100 | 83 |
2023-10-20 | 84 | 84 | 83 | 84 | 61,900 | 84 |
2023-10-19 | 84 | 85 | 83 | 84 | 74,500 | 84 |
2023-10-18 | 84 | 85 | 83 | 85 | 80,800 | 85 |
2023-10-17 | 84 | 85 | 83 | 84 | 88,400 | 84 |
2023-10-16 | 89 | 89 | 82 | 84 | 377,800 | 84 |
2023-10-13 | 87 | 89 | 87 | 88 | 89,900 | 88 |
2023-10-12 | 88 | 88 | 86 | 87 | 47,300 | 87 |
2023-10-11 | 88 | 88 | 87 | 87 | 5,700 | 87 |
2023-10-10 | 86 | 89 | 86 | 88 | 79,800 | 88 |
2023-10-06 | 87 | 87 | 86 | 86 | 35,000 | 86 |
2023-10-05 | 88 | 88 | 86 | 87 | 95,300 | 87 |
2023-10-04 | 86 | 88 | 86 | 88 | 61,200 | 88 |
2023-10-03 | 89 | 89 | 87 | 88 | 77,100 | 88 |
2023-10-02 | 89 | 89 | 88 | 89 | 30,700 | 89 |
2023-09-29 | 87 | 90 | 87 | 88 | 296,100 | 88 |
2023-09-28 | 87 | 88 | 86 | 87 | 92,800 | 87 |
2023-09-27 | 86 | 88 | 86 | 88 | 41,500 | 88 |
2023-09-26 | 87 | 87 | 85 | 86 | 35,300 | 86 |
2023-09-25 | 85 | 87 | 85 | 87 | 116,200 | 87 |
2023-09-22 | 84 | 85 | 84 | 84 | 96,500 | 84 |
2023-09-21 | 85 | 86 | 84 | 84 | 56,300 | 84 |
2023-09-20 | 86 | 86 | 85 | 85 | 30,800 | 85 |
2023-09-19 | 85 | 86 | 85 | 86 | 23,500 | 86 |
2023-09-15 | 87 | 87 | 85 | 86 | 24,100 | 86 |
2023-09-14 | 85 | 87 | 84 | 87 | 229,500 | 87 |
2023-09-13 | 86 | 86 | 84 | 86 | 153,100 | 86 |
2023-09-12 | 87 | 87 | 86 | 86 | 63,800 | 86 |
2023-09-11 | 87 | 87 | 86 | 87 | 34,700 | 87 |
2023-09-08 | 86 | 87 | 86 | 87 | 13,100 | 87 |
2023-09-07 | 86 | 86 | 86 | 86 | 13,900 | 86 |
2023-09-06 | 86 | 87 | 86 | 86 | 37,400 | 86 |
2023-09-05 | 87 | 87 | 86 | 87 | 11,300 | 87 |
2023-09-04 | 87 | 88 | 86 | 87 | 46,300 | 87 |
2023-09-01 | 86 | 87 | 86 | 86 | 42,300 | 86 |
2023-08-31 | 85 | 87 | 85 | 87 | 57,100 | 87 |
2023-08-30 | 85 | 86 | 85 | 85 | 26,000 | 85 |
2023-08-29 | 84 | 86 | 84 | 85 | 46,200 | 85 |
2023-08-28 | 84 | 86 | 84 | 85 | 24,600 | 85 |
2023-08-25 | 84 | 86 | 84 | 85 | 70,600 | 85 |
2023-08-24 | 84 | 86 | 84 | 86 | 84,500 | 86 |
2023-08-23 | 83 | 85 | 83 | 85 | 88,400 | 85 |
2023-08-22 | 83 | 84 | 83 | 83 | 115,100 | 83 |
2023-08-21 | 85 | 85 | 83 | 84 | 125,600 | 84 |
2023-08-18 | 86 | 87 | 85 | 86 | 67,600 | 86 |
2023-08-17 | 86 | 87 | 86 | 87 | 36,400 | 87 |
2023-08-16 | 88 | 88 | 87 | 87 | 21,400 | 87 |
2023-08-15 | 87 | 88 | 87 | 88 | 27,600 | 88 |
2023-08-14 | 88 | 88 | 86 | 87 | 59,900 | 87 |
2023-08-10 | 88 | 88 | 86 | 86 | 52,900 | 86 |
2023-08-09 | 87 | 88 | 86 | 88 | 123,300 | 88 |
2023-08-08 | 87 | 88 | 87 | 87 | 12,000 | 87 |
2023-08-07 | 88 | 89 | 87 | 88 | 31,600 | 88 |
2023-08-04 | 88 | 89 | 87 | 89 | 32,700 | 89 |
2023-08-03 | 88 | 89 | 87 | 87 | 65,800 | 87 |
2023-08-02 | 88 | 90 | 88 | 89 | 31,700 | 89 |
2023-08-01 | 88 | 89 | 87 | 89 | 114,700 | 89 |
2023-07-31 | 88 | 89 | 88 | 88 | 16,300 | 88 |
2023-07-28 | 88 | 88 | 87 | 87 | 22,100 | 87 |
2023-07-27 | 89 | 89 | 88 | 88 | 41,300 | 88 |
2023-07-26 | 88 | 89 | 88 | 89 | 46,200 | 89 |
2023-07-25 | 89 | 89 | 88 | 88 | 24,700 | 88 |
2023-07-24 | 89 | 89 | 88 | 88 | 35,500 | 88 |
2023-07-21 | 87 | 89 | 87 | 89 | 152,400 | 89 |
2023-07-20 | 87 | 87 | 86 | 87 | 32,400 | 87 |
2023-07-19 | 88 | 88 | 86 | 86 | 103,600 | 86 |
2023-07-18 | 88 | 88 | 87 | 88 | 196,600 | 88 |
2023-07-14 | 88 | 89 | 88 | 89 | 127,200 | 89 |
2023-07-13 | 88 | 88 | 87 | 88 | 93,600 | 88 |
2023-07-12 | 89 | 89 | 87 | 89 | 72,200 | 89 |
2023-07-11 | 89 | 89 | 87 | 89 | 82,300 | 89 |
2023-07-10 | 87 | 89 | 87 | 89 | 77,200 | 89 |
2023-07-07 | 87 | 88 | 86 | 87 | 93,700 | 87 |
2023-07-06 | 88 | 88 | 87 | 87 | 66,100 | 87 |
2023-07-05 | 89 | 89 | 88 | 88 | 34,700 | 88 |
2023-07-04 | 88 | 90 | 88 | 90 | 120,500 | 90 |
2023-07-03 | 88 | 89 | 88 | 89 | 49,600 | 89 |
2023-06-30 | 88 | 89 | 88 | 88 | 8,200 | 88 |
2023-06-29 | 87 | 89 | 87 | 89 | 56,500 | 89 |
2023-06-28 | 87 | 88 | 86 | 87 | 48,400 | 87 |
2023-06-27 | 87 | 88 | 86 | 87 | 81,000 | 87 |
2023-06-26 | 87 | 88 | 87 | 87 | 26,500 | 87 |
2023-06-23 | 88 | 89 | 87 | 87 | 29,900 | 87 |
2023-06-22 | 90 | 90 | 87 | 88 | 109,600 | 88 |
2023-06-21 | 88 | 90 | 88 | 90 | 74,600 | 90 |
2023-06-20 | 87 | 89 | 86 | 88 | 165,400 | 88 |
2023-06-19 | 89 | 89 | 87 | 87 | 55,900 | 87 |
2023-06-16 | 88 | 89 | 88 | 88 | 47,900 | 88 |
2023-06-15 | 88 | 89 | 88 | 88 | 62,600 | 88 |
2023-06-14 | 90 | 91 | 88 | 89 | 247,300 | 89 |
2023-06-13 | 88 | 90 | 88 | 89 | 259,100 | 89 |
2023-06-12 | 88 | 89 | 87 | 87 | 111,000 | 87 |
2023-06-09 | 88 | 89 | 87 | 88 | 94,300 | 88 |
2023-06-08 | 89 | 90 | 88 | 88 | 64,100 | 88 |
2023-06-07 | 90 | 90 | 88 | 89 | 156,400 | 89 |
2023-06-06 | 87 | 90 | 86 | 89 | 240,800 | 89 |
2023-06-05 | 87 | 88 | 87 | 88 | 35,600 | 88 |
2023-06-02 | 87 | 87 | 86 | 87 | 51,000 | 87 |
2023-06-01 | 85 | 87 | 85 | 86 | 179,800 | 86 |
2023-05-31 | 87 | 88 | 85 | 85 | 129,000 | 85 |
2023-05-30 | 89 | 89 | 87 | 87 | 73,000 | 87 |
2023-05-29 | 89 | 90 | 87 | 89 | 145,200 | 89 |
2023-05-26 | 88 | 91 | 87 | 89 | 175,700 | 89 |
2023-05-25 | 88 | 88 | 87 | 88 | 79,900 | 88 |
2023-05-24 | 88 | 88 | 87 | 88 | 61,900 | 88 |
2023-05-23 | 92 | 92 | 87 | 88 | 448,000 | 88 |
2023-05-22 | 90 | 92 | 90 | 92 | 204,400 | 92 |
2023-05-19 | 89 | 90 | 88 | 90 | 100,400 | 90 |
2023-05-18 | 89 | 89 | 88 | 89 | 175,700 | 89 |
2023-05-17 | 88 | 89 | 87 | 89 | 45,000 | 89 |
2023-05-16 | 86 | 91 | 86 | 88 | 306,200 | 88 |
2023-05-15 | 87 | 87 | 85 | 86 | 202,600 | 86 |
2023-05-12 | 86 | 87 | 86 | 87 | 21,500 | 87 |
2023-05-11 | 85 | 87 | 85 | 87 | 38,500 | 87 |
2023-05-10 | 86 | 86 | 85 | 85 | 51,700 | 85 |
2023-05-09 | 85 | 87 | 85 | 86 | 73,600 | 86 |
2023-05-08 | 84 | 85 | 84 | 85 | 29,500 | 85 |
2023-05-02 | 84 | 84 | 83 | 84 | 40,500 | 84 |
2023-05-01 | 84 | 85 | 84 | 84 | 70,900 | 84 |
2023-04-28 | 85 | 86 | 82 | 84 | 156,600 | 84 |
2023-04-27 | 85 | 86 | 84 | 85 | 88,900 | 85 |
2023-04-26 | 85 | 86 | 85 | 85 | 61,600 | 85 |
2023-04-25 | 86 | 87 | 85 | 85 | 41,200 | 85 |
2023-04-24 | 87 | 87 | 85 | 85 | 82,700 | 85 |
2023-04-21 | 87 | 87 | 87 | 87 | 63,300 | 87 |
2023-04-20 | 87 | 88 | 87 | 87 | 19,700 | 87 |
2023-04-19 | 87 | 88 | 87 | 87 | 30,000 | 87 |
2023-04-18 | 87 | 87 | 86 | 87 | 51,300 | 87 |
2023-04-17 | 86 | 88 | 85 | 88 | 338,900 | 88 |
2023-04-14 | 89 | 90 | 88 | 89 | 177,100 | 89 |
2023-04-13 | 88 | 89 | 87 | 89 | 140,200 | 89 |
2023-04-12 | 88 | 89 | 87 | 88 | 56,400 | 88 |
2023-04-11 | 88 | 89 | 87 | 88 | 39,700 | 88 |
2023-04-10 | 86 | 88 | 86 | 88 | 92,000 | 88 |
2023-04-07 | 85 | 86 | 85 | 86 | 36,700 | 86 |
2023-04-06 | 85 | 86 | 84 | 86 | 50,100 | 86 |
2023-04-05 | 89 | 89 | 84 | 86 | 287,400 | 86 |
2023-04-04 | 88 | 88 | 87 | 88 | 29,600 | 88 |
2023-04-03 | 89 | 90 | 87 | 87 | 148,800 | 87 |
2023-03-31 | 89 | 91 | 88 | 88 | 254,400 | 88 |
2023-03-30 | 90 | 90 | 88 | 89 | 53,700 | 89 |
2023-03-29 | 90 | 91 | 89 | 89 | 126,700 | 89 |
2023-03-28 | 91 | 91 | 87 | 90 | 550,100 | 90 |
2023-03-27 | 89 | 93 | 88 | 91 | 356,900 | 91 |
2023-03-24 | 89 | 90 | 88 | 89 | 81,600 | 89 |
2023-03-23 | 86 | 89 | 85 | 89 | 170,700 | 89 |
2023-03-22 | 86 | 87 | 86 | 86 | 122,400 | 86 |
2023-03-20 | 89 | 89 | 85 | 85 | 227,600 | 85 |
2023-03-17 | 87 | 90 | 87 | 89 | 120,700 | 89 |
2023-03-16 | 85 | 87 | 84 | 87 | 243,900 | 87 |
2023-03-15 | 86 | 88 | 86 | 87 | 141,500 | 87 |
2023-03-14 | 89 | 89 | 85 | 85 | 289,000 | 85 |
2023-03-13 | 92 | 93 | 88 | 90 | 457,100 | 90 |
2023-03-10 | 94 | 96 | 93 | 93 | 276,300 | 93 |
2023-03-09 | 96 | 97 | 95 | 95 | 57,400 | 95 |
2023-03-08 | 96 | 96 | 94 | 96 | 192,200 | 96 |
2023-03-07 | 94 | 97 | 94 | 96 | 278,200 | 96 |
2023-03-06 | 94 | 98 | 93 | 94 | 501,100 | 94 |
2023-03-03 | 92 | 95 | 92 | 94 | 175,200 | 94 |
2023-03-02 | 95 | 96 | 92 | 93 | 518,100 | 93 |
2023-03-01 | 93 | 95 | 91 | 95 | 448,800 | 95 |
2023-02-28 | 93 | 95 | 90 | 91 | 473,600 | 91 |
2023-02-27 | 88 | 93 | 87 | 93 | 742,200 | 93 |
2023-02-24 | 94 | 94 | 87 | 87 | 1,017,700 | 87 |
2023-02-22 | 97 | 104 | 92 | 93 | 4,129,200 | 93 |
2023-02-21 | 88 | 93 | 87 | 92 | 674,300 | 92 |
2023-02-20 | 86 | 90 | 85 | 88 | 773,100 | 88 |
2023-02-17 | 85 | 88 | 83 | 85 | 502,800 | 85 |
2023-02-16 | 82 | 86 | 81 | 84 | 794,800 | 84 |
2023-02-15 | 82 | 83 | 81 | 81 | 112,600 | 81 |
2023-02-14 | 82 | 83 | 82 | 82 | 71,900 | 82 |
2023-02-13 | 83 | 84 | 82 | 82 | 165,000 | 82 |
2023-02-10 | 84 | 84 | 83 | 83 | 69,800 | 83 |
2023-02-09 | 83 | 84 | 82 | 84 | 172,700 | 84 |
2023-02-08 | 83 | 84 | 82 | 83 | 118,100 | 83 |
2023-02-07 | 84 | 84 | 82 | 83 | 121,500 | 83 |
2023-02-06 | 83 | 84 | 83 | 84 | 64,400 | 84 |
2023-02-03 | 84 | 84 | 83 | 83 | 130,400 | 83 |
2023-02-02 | 83 | 84 | 82 | 83 | 365,100 | 83 |
2023-02-01 | 82 | 83 | 82 | 83 | 81,300 | 83 |
2023-01-31 | 82 | 83 | 81 | 83 | 94,800 | 83 |
2023-01-30 | 82 | 83 | 81 | 81 | 115,500 | 81 |
2023-01-27 | 82 | 83 | 81 | 82 | 181,000 | 82 |
2023-01-26 | 83 | 84 | 82 | 82 | 82,200 | 82 |
2023-01-25 | 83 | 84 | 82 | 83 | 117,500 | 83 |
2023-01-24 | 83 | 83 | 82 | 83 | 106,200 | 83 |
2023-01-23 | 83 | 83 | 81 | 82 | 344,200 | 82 |
2023-01-20 | 83 | 83 | 81 | 83 | 208,400 | 83 |
2023-01-19 | 83 | 84 | 82 | 83 | 256,100 | 83 |
2023-01-18 | 82 | 84 | 82 | 83 | 148,700 | 83 |
2023-01-17 | 84 | 84 | 81 | 82 | 546,000 | 82 |
2023-01-16 | 88 | 88 | 83 | 84 | 707,500 | 84 |
2023-01-13 | 87 | 94 | 87 | 87 | 999,500 | 87 |
2023-01-12 | 88 | 88 | 86 | 86 | 287,400 | 86 |
2023-01-11 | 87 | 89 | 86 | 87 | 297,300 | 87 |
2023-01-10 | 84 | 87 | 83 | 86 | 248,600 | 86 |
2023-01-06 | 81 | 85 | 81 | 83 | 341,200 | 83 |
2023-01-05 | 82 | 82 | 80 | 82 | 140,300 | 82 |
2023-01-04 | 84 | 84 | 81 | 81 | 110,100 | 81 |
分割・併合履歴 : なし