KabuInsight

ファンドクリエーショングループ

3266
スタンダード/不動産業/Fund Creation Group Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1393.093.091.093.00.00.00%157,300
2026-03-1295.095.093.093.0-2.0-2.11%122,600
2026-03-1195.096.094.095.00.00.00%111,200
2026-03-1095.096.093.095.0+1.0+1.06%211,600
2026-03-0990.094.088.094.00.00.00%460,400
2026-03-0692.095.092.094.00.00.00%132,000
2026-03-0593.096.093.094.0+4.0+4.44%243,500
2026-03-0492.094.088.090.0-5.0-5.26%660,100
2026-03-0396.099.094.095.0-4.0-4.04%967,200
2026-03-02103.0104.099.099.0-7.0-6.60%897,400
2026-02-27101.0108.099.0106.0+4.0+3.92%1,017,000
2026-02-26100.0106.099.0102.0+1.0+0.99%559,200
2026-02-2599.0103.098.0101.0+3.0+3.06%402,800
2026-02-24100.0100.097.098.0-2.0-2.00%479,800
2026-02-2098.0100.095.0100.00.00.00%1,002,600
2026-02-19101.0102.097.0100.0-1.0-0.99%753,000
2026-02-18111.0112.099.0101.0-9.0-8.18%2,003,200
2026-02-17117.0118.0109.0110.0-7.0-5.98%1,452,300
2026-02-16110.0124.0106.0117.0+3.0+2.63%3,402,700
2026-02-13130.0133.0109.0114.0-6.0-5.00%8,665,900
2026-02-1298.0120.096.0120.0+30.0+33.33%12,608,800
2026-02-1088.090.088.090.0+2.0+2.27%96,500
2026-02-0990.090.087.088.0-2.0-2.22%173,500
2026-02-0689.090.089.090.00.00.00%28,700
2026-02-0590.091.089.090.0+1.0+1.12%25,900
2026-02-0490.091.089.089.0-2.0-2.20%58,300
2026-02-0390.091.090.091.00.00.00%19,100
2026-02-0289.091.089.091.0+1.0+1.11%121,300
2026-01-3090.090.089.090.00.00.00%17,400
2026-01-2990.090.089.090.00.00.00%53,900
2026-01-2892.092.090.090.0-2.0-2.17%196,700
2026-01-2793.093.092.092.0-1.0-1.08%55,000
2026-01-2692.093.091.093.0+1.0+1.09%105,500
2026-01-2393.094.092.092.00.00.00%136,000
2026-01-2292.094.091.092.0-1.0-1.08%181,400
2026-01-2191.093.091.093.0+1.0+1.09%138,200
2026-01-2092.093.091.092.00.00.00%98,600
2026-01-1993.093.092.092.00.00.00%99,600
2026-01-1693.094.091.092.0-1.0-1.08%250,000
2026-01-1591.095.090.093.0+5.0+5.68%1,166,600
2026-01-1489.089.086.088.0-1.0-1.12%164,800
2026-01-1389.090.087.089.0+1.0+1.14%79,900
2026-01-0988.089.088.088.0-1.0-1.12%24,600
2026-01-0887.089.087.089.0+2.0+2.30%43,700
2026-01-0787.088.087.087.0-1.0-1.14%55,100
2026-01-0687.088.086.088.0+2.0+2.33%91,300
2026-01-0584.087.084.086.0+1.0+1.18%74,300
2025-12-3085.085.084.085.0+1.0+1.19%44,000
2025-12-2983.085.082.084.0+1.0+1.20%118,600
2025-12-2682.083.081.083.0+1.0+1.22%159,900
2025-12-2583.083.081.082.0-1.0-1.20%235,800
2025-12-2484.084.081.083.00.00.00%182,800
2025-12-2384.085.083.083.0-1.0-1.19%70,700
2025-12-2285.085.083.084.0-1.0-1.18%128,800
2025-12-1983.085.083.085.0+2.0+2.41%57,300
2025-12-1884.084.083.083.0-1.0-1.19%36,200
2025-12-1784.085.082.084.00.00.00%141,700
2025-12-1687.087.084.084.0-2.0-2.33%112,000
2025-12-1586.087.085.086.00.00.00%128,000
2025-12-1285.086.085.086.0+1.0+1.18%102,000
2025-12-1186.087.085.085.0-1.0-1.16%29,700
2025-12-1085.086.085.086.00.00.00%37,700
2025-12-0986.087.084.086.0-1.0-1.15%147,100
2025-12-0887.088.086.087.00.00.00%58,400
2025-12-0587.089.087.087.00.00.00%88,200
2025-12-0487.089.087.087.00.00.00%71,000
2025-12-0388.089.087.087.0-1.0-1.14%102,900
2025-12-0289.089.087.088.0-1.0-1.12%77,400
2025-12-0190.090.088.089.0-1.0-1.11%92,400
2025-11-2888.090.088.090.0+1.0+1.12%76,100
2025-11-2788.090.087.089.0+2.0+2.30%139,100
2025-11-2686.088.086.087.0+2.0+2.35%109,000
2025-11-2588.089.085.085.0-2.0-2.30%111,800
2025-11-2188.089.087.087.0-1.0-1.14%80,600
2025-11-2089.089.087.088.0-1.0-1.12%80,100
2025-11-1987.089.086.089.0+2.0+2.30%134,200
2025-11-1890.090.087.087.0-2.0-2.25%121,400
2025-11-1793.093.089.089.0-3.0-3.26%106,700
2025-11-1491.094.091.092.00.00.00%49,500
2025-11-1393.094.091.092.0-1.0-1.08%109,400
2025-11-1292.094.092.093.0+1.0+1.09%84,200
2025-11-1192.094.092.092.00.00.00%59,300
2025-11-1090.092.090.092.0+3.0+3.37%89,800
2025-11-0791.091.089.089.0-3.0-3.26%118,200
2025-11-0690.092.090.092.0+3.0+3.37%114,000
2025-11-0591.091.088.089.0-3.0-3.26%344,500
2025-11-0492.093.091.092.00.00.00%52,100
2025-10-3192.094.091.092.0-1.0-1.08%200,900
2025-10-3090.094.090.093.0+3.0+3.33%206,300
2025-10-2993.094.090.090.0-3.0-3.23%218,300
2025-10-2895.095.093.093.0-2.0-2.11%82,400
2025-10-2797.098.094.095.0-1.0-1.04%307,400
2025-10-2496.097.095.096.00.00.00%83,900
2025-10-2395.098.095.096.0+1.0+1.05%254,200
2025-10-2295.097.095.095.00.00.00%130,300
2025-10-2196.097.095.095.0-1.0-1.04%124,700
2025-10-2094.097.093.096.0+2.0+2.13%207,800
2025-10-1792.094.091.094.0+2.0+2.17%210,100
2025-10-1694.094.091.092.0-2.0-2.13%254,100
2025-10-1590.094.090.094.0+5.0+5.62%228,400
2025-10-1492.092.088.089.0-5.0-5.32%643,100
2025-10-1096.097.092.094.0-4.0-4.08%556,600
2025-10-0997.098.096.098.0+1.0+1.03%144,100
2025-10-0897.099.096.097.0+1.0+1.04%170,100
2025-10-0798.099.096.096.0-3.0-3.03%301,100
2025-10-0697.099.094.099.0+4.0+4.21%537,400
2025-10-0395.097.094.095.0-1.0-1.04%244,700
2025-10-0296.097.094.096.0+1.0+1.05%424,000
2025-10-0197.098.094.095.0-1.0-1.04%684,600
2025-09-30100.0100.096.096.0-3.0-3.03%310,000
2025-09-2998.099.096.099.0+1.0+1.02%527,700
2025-09-26101.0101.097.098.0-2.0-2.00%807,800
2025-09-25107.0107.099.0100.0-7.0-6.54%1,275,000
2025-09-24111.0111.0106.0107.0-4.0-3.60%1,084,700
2025-09-22115.0123.0111.0111.0-3.0-2.63%3,334,000
2025-09-19104.0116.0104.0114.0+9.0+8.57%3,802,900
2025-09-18100.0106.099.0105.0+5.0+5.00%1,299,000
2025-09-17101.0103.0100.0100.0-1.0-0.99%522,400
2025-09-1697.0112.097.0101.0+5.0+5.21%5,984,900
2025-09-12100.0101.096.096.0——714,900

直近120営業日分を表示