日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アドバンスクリエイト(8798)の株価時系列情報

アドバンスクリエイト(8798)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 1,767 1,767 1,689 1,713 5,300
2018/12/27 1,601 1,752 1,599 1,746 17,000
2018/12/26 1,671 1,674 1,530 1,583 24,500
2018/12/25 1,754 1,780 1,648 1,660 10,700
2018/12/21 1,752 1,804 1,752 1,794 15,300
2018/12/20 1,966 1,988 1,927 1,952 8,300
2018/12/19 2,019 2,019 1,967 1,970 5,700
2018/12/18 2,036 2,036 2,006 2,019 3,500
2018/12/17 2,019 2,041 2,007 2,041 3,200
2018/12/14 2,070 2,078 2,019 2,019 11,600
2018/12/13 1,992 2,069 1,992 2,041 10,100
2018/12/12 1,947 1,990 1,947 1,987 4,600
2018/12/11 2,001 2,001 1,942 1,942 6,300
2018/12/10 1,990 2,013 1,976 2,003 6,200
2018/12/07 2,002 2,009 1,971 2,000 7,400
2018/12/06 2,028 2,045 1,984 2,002 7,500
2018/12/05 2,006 2,058 2,002 2,013 5,000
2018/12/04 2,050 2,068 2,027 2,028 5,900
2018/12/03 2,057 2,064 2,039 2,050 7,100
2018/11/30 2,070 2,070 2,041 2,057 6,400
2018/11/29 2,075 2,090 2,021 2,037 7,800
2018/11/28 2,113 2,120 2,031 2,062 8,200
2018/11/27 2,016 2,087 2,016 2,084 6,100
2018/11/26 2,050 2,050 1,994 2,008 5,500
2018/11/22 2,032 2,042 1,998 2,040 5,700
2018/11/21 2,056 2,056 1,980 2,032 6,800
2018/11/20 2,023 2,064 2,007 2,057 4,200
2018/11/19 1,979 2,028 1,975 2,023 5,400
2018/11/16 2,030 2,037 1,958 1,958 8,900
2018/11/15 2,063 2,087 2,030 2,030 7,700
2018/11/14 2,175 2,175 2,089 2,090 10,000
2018/11/13 2,085 2,260 2,057 2,125 51,800
2018/11/12 2,038 2,038 2,008 2,020 5,700
2018/11/09 2,067 2,067 2,034 2,034 2,900
2018/11/08 2,071 2,086 2,049 2,058 5,800
2018/11/07 2,097 2,097 2,005 2,023 8,800
2018/11/06 2,064 2,098 2,062 2,083 6,900
2018/11/05 2,100 2,100 2,064 2,064 3,600
2018/11/02 2,149 2,149 2,096 2,101 5,500
2018/11/01 2,097 2,147 2,088 2,122 10,800
2018/10/31 2,155 2,180 2,089 2,097 20,200
2018/10/30 1,981 2,188 1,981 2,188 27,800
2018/10/29 2,027 2,034 1,959 1,962 10,800
2018/10/26 2,109 2,109 2,005 2,009 10,200
2018/10/25 2,072 2,100 2,058 2,059 10,400
2018/10/24 2,102 2,133 2,076 2,111 9,700
2018/10/23 2,166 2,168 2,112 2,112 14,700
2018/10/22 2,194 2,201 2,176 2,193 8,700
2018/10/19 2,200 2,236 2,192 2,203 7,300
2018/10/18 2,244 2,244 2,206 2,218 8,500
2018/10/17 2,229 2,271 2,229 2,244 6,100
2018/10/16 2,333 2,333 2,206 2,217 16,900
2018/10/15 2,320 2,320 2,282 2,283 8,200
2018/10/12 2,308 2,337 2,308 2,321 12,600
2018/10/11 2,321 2,334 2,316 2,324 10,100
2018/10/10 2,365 2,399 2,363 2,367 10,400
2018/10/09 2,391 2,391 2,349 2,349 3,400
2018/10/05 2,400 2,416 2,366 2,391 10,500
2018/10/04 2,393 2,461 2,393 2,402 10,500
2018/10/03 2,478 2,488 2,391 2,391 11,200
2018/10/02 2,527 2,537 2,478 2,503 13,000
2018/10/01 2,535 2,574 2,525 2,527 11,200
2018/09/28 2,585 2,585 2,521 2,545 10,200
2018/09/27 2,583 2,583 2,550 2,550 9,700
2018/09/26 2,540 2,592 2,529 2,584 38,700
2018/09/25 2,530 2,597 2,530 2,579 47,900
2018/09/21 2,532 2,600 2,520 2,530 17,300
2018/09/20 2,538 2,565 2,525 2,529 14,900
2018/09/19 2,520 2,590 2,520 2,547 26,600
2018/09/18 2,414 2,508 2,414 2,503 22,100
2018/09/14 2,388 2,423 2,361 2,412 45,700
2018/09/13 2,515 2,515 2,405 2,405 33,500
2018/09/12 2,426 2,471 2,424 2,470 46,300
2018/09/11 2,349 2,409 2,347 2,402 29,600
2018/09/10 2,292 2,340 2,292 2,338 10,300
2018/09/07 2,270 2,296 2,266 2,292 17,400
2018/09/06 2,268 2,278 2,263 2,270 6,500
2018/09/05 2,278 2,278 2,262 2,272 5,500
2018/09/04 2,277 2,277 2,251 2,275 5,900
2018/09/03 2,275 2,283 2,269 2,282 7,100
2018/08/31 2,270 2,284 2,270 2,276 4,100
2018/08/30 2,282 2,285 2,267 2,285 5,100
2018/08/29 2,262 2,297 2,262 2,282 6,000
2018/08/28 2,279 2,279 2,254 2,262 5,100
2018/08/27 2,255 2,263 2,249 2,263 2,500
2018/08/24 2,232 2,262 2,232 2,261 2,500
2018/08/23 2,225 2,251 2,223 2,246 3,400
2018/08/22 2,261 2,266 2,223 2,225 4,800
2018/08/21 2,233 2,275 2,230 2,272 2,600
2018/08/20 2,256 2,276 2,227 2,227 4,000
2018/08/17 2,213 2,260 2,213 2,256 4,200
2018/08/16 2,230 2,230 2,208 2,211 4,100
2018/08/15 2,223 2,255 2,215 2,230 6,500
2018/08/14 2,174 2,223 2,171 2,223 2,300
2018/08/13 2,215 2,215 2,173 2,184 5,900
2018/08/10 2,237 2,259 2,225 2,227 5,000
2018/08/09 2,246 2,270 2,233 2,235 2,800
2018/08/08 2,275 2,275 2,245 2,246 7,000
2018/08/07 2,250 2,276 2,250 2,275 800
2018/08/06 2,249 2,253 2,245 2,245 3,900
2018/08/03 2,271 2,287 2,258 2,258 4,300
2018/08/02 2,281 2,296 2,279 2,282 4,600
2018/08/01 2,288 2,290 2,272 2,281 5,600
2018/07/31 2,301 2,315 2,267 2,267 5,400
2018/07/30 2,295 2,344 2,277 2,300 9,900
2018/07/27 2,318 2,318 2,286 2,294 5,100
2018/07/26 2,260 2,318 2,260 2,318 8,200
2018/07/25 2,256 2,267 2,237 2,237 1,600
2018/07/24 2,241 2,259 2,234 2,256 2,700
2018/07/23 2,196 2,236 2,185 2,234 4,700
2018/07/20 2,223 2,232 2,204 2,210 4,000
2018/07/19 2,227 2,230 2,223 2,223 6,200
2018/07/18 2,238 2,238 2,218 2,227 3,300
2018/07/17 2,211 2,242 2,209 2,209 5,100
2018/07/13 2,187 2,213 2,187 2,213 2,400
2018/07/12 2,185 2,202 2,178 2,185 5,200
2018/07/11 2,155 2,158 2,127 2,127 4,500
2018/07/10 2,166 2,201 2,153 2,153 8,800
2018/07/09 2,189 2,202 2,170 2,171 5,000
2018/07/06 2,199 2,221 2,181 2,214 7,900
2018/07/05 2,164 2,207 2,162 2,200 5,600
2018/07/04 2,210 2,212 2,170 2,173 5,200
2018/07/03 2,210 2,225 2,207 2,217 4,900
2018/07/02 2,234 2,249 2,208 2,219 4,400
2018/06/29 2,241 2,256 2,233 2,233 2,300
2018/06/28 2,251 2,252 2,227 2,233 6,000
2018/06/27 2,286 2,289 2,262 2,267 3,100
2018/06/26 2,243 2,285 2,205 2,277 4,500
2018/06/25 2,277 2,279 2,243 2,245 4,000
2018/06/22 2,277 2,298 2,277 2,287 5,500
2018/06/21 2,279 2,302 2,274 2,276 8,200
2018/06/20 2,239 2,264 2,206 2,264 6,700
2018/06/19 2,234 2,240 2,223 2,240 6,000
2018/06/18 2,164 2,244 2,151 2,235 4,900
2018/06/15 2,235 2,241 2,165 2,165 6,400
2018/06/14 2,235 2,242 2,222 2,227 3,200
2018/06/13 2,230 2,243 2,230 2,235 5,400
2018/06/12 2,200 2,226 2,200 2,225 8,400
2018/06/11 2,195 2,196 2,184 2,196 3,500
2018/06/08 2,166 2,195 2,166 2,195 7,900
2018/06/07 2,156 2,179 2,155 2,172 4,100
2018/06/06 2,177 2,179 2,153 2,160 4,500
2018/06/05 2,163 2,190 2,163 2,185 5,300
2018/06/04 2,169 2,193 2,169 2,183 4,200
2018/06/01 2,152 2,194 2,147 2,184 7,400
2018/05/31 2,150 2,158 2,135 2,156 7,600
2018/05/30 2,152 2,152 2,120 2,138 4,200
2018/05/29 2,159 2,159 2,152 2,155 1,900
2018/05/28 2,143 2,167 2,143 2,166 3,700
2018/05/25 2,150 2,161 2,150 2,160 7,600
2018/05/24 2,176 2,191 2,167 2,167 4,900
2018/05/23 2,188 2,188 2,178 2,182 3,400
2018/05/22 2,187 2,189 2,164 2,164 7,900
2018/05/21 2,200 2,200 2,177 2,186 7,000
2018/05/18 2,165 2,199 2,160 2,199 12,300
2018/05/17 2,155 2,170 2,140 2,159 13,300
2018/05/16 2,132 2,156 2,132 2,151 9,000
2018/05/15 2,122 2,171 2,115 2,151 11,200
2018/05/14 2,080 2,109 2,056 2,109 11,900
2018/05/11 2,036 2,055 2,018 2,034 2,500
2018/05/10 2,041 2,049 2,037 2,045 4,000
2018/05/09 2,040 2,052 2,027 2,031 3,600
2018/05/08 1,997 2,071 1,994 2,057 23,600
2018/05/07 1,997 1,999 1,989 1,992 5,100
2018/05/02 2,014 2,014 1,989 1,997 11,100
2018/05/01 2,050 2,050 2,011 2,015 12,000
2018/04/27 2,068 2,348 2,016 2,048 71,300
2018/04/26 1,974 2,109 1,961 2,073 29,500
2018/04/25 1,954 1,977 1,954 1,969 5,700
2018/04/24 1,949 1,979 1,948 1,968 6,100
2018/04/23 1,941 1,953 1,937 1,952 7,900
2018/04/20 1,948 1,959 1,948 1,954 5,600
2018/04/19 1,940 1,947 1,938 1,945 2,100
2018/04/18 1,956 1,956 1,935 1,940 8,300
2018/04/17 1,950 1,957 1,950 1,956 5,100
2018/04/16 1,963 1,964 1,956 1,963 3,400
2018/04/13 1,956 1,968 1,946 1,959 5,500
2018/04/12 1,942 1,975 1,942 1,956 6,600
2018/04/11 1,950 1,955 1,927 1,939 8,600
2018/04/10 1,980 1,980 1,950 1,955 6,300
2018/04/09 1,953 1,979 1,953 1,976 6,200
2018/04/06 1,972 1,972 1,958 1,959 8,500
2018/04/05 1,983 1,984 1,969 1,972 7,300
2018/04/04 1,980 1,993 1,977 1,983 8,300
2018/04/03 1,979 1,996 1,974 1,986 6,100
2018/04/02 1,984 2,000 1,981 1,981 5,900
2018/03/30 1,997 1,997 1,977 1,981 5,000
2018/03/29 1,979 1,996 1,970 1,996 6,400
2018/03/28 1,976 1,976 1,947 1,974 5,500
2018/03/27 1,964 1,989 1,964 1,979 7,100
2018/03/26 1,973 1,988 1,964 1,964 9,100
2018/03/23 2,001 2,014 1,994 1,995 11,200
2018/03/22 2,025 2,038 2,024 2,037 9,500
2018/03/20 2,004 2,033 1,989 2,025 11,500
2018/03/19 2,030 2,030 2,001 2,010 5,200
2018/03/16 2,009 2,033 1,994 2,028 7,200
2018/03/15 2,048 2,048 1,981 2,009 22,600
2018/03/14 2,037 2,054 2,025 2,049 9,600
2018/03/13 2,026 2,048 2,012 2,048 15,500
2018/03/12 1,999 2,039 1,999 2,018 23,100
2018/03/09 1,986 2,001 1,985 1,994 14,600
2018/03/08 1,989 1,989 1,978 1,988 4,100
2018/03/07 1,988 1,999 1,987 1,991 12,800
2018/03/06 1,965 2,000 1,965 1,988 14,800
2018/03/05 1,967 1,973 1,958 1,971 10,900
2018/03/02 1,957 1,970 1,957 1,967 10,700
2018/03/01 1,957 1,969 1,955 1,963 11,300
2018/02/28 1,973 1,974 1,960 1,960 8,700
2018/02/27 1,956 1,968 1,951 1,968 4,400
2018/02/26 1,964 1,968 1,951 1,953 3,600
2018/02/23 1,979 1,979 1,960 1,963 4,300
2018/02/22 1,961 1,977 1,958 1,973 8,800
2018/02/21 1,975 1,976 1,967 1,967 6,700
2018/02/20 1,962 1,982 1,956 1,975 18,100
2018/02/19 1,931 1,964 1,931 1,963 10,100
2018/02/16 1,946 1,950 1,932 1,938 8,000
2018/02/15 1,938 1,954 1,934 1,946 10,400
2018/02/14 1,929 1,947 1,928 1,937 10,000
2018/02/13 1,919 1,953 1,914 1,937 22,700
2018/02/09 1,911 1,911 1,886 1,899 10,200
2018/02/08 1,920 1,941 1,913 1,920 5,300
2018/02/07 1,910 1,933 1,910 1,920 8,700
2018/02/06 1,903 1,910 1,861 1,889 19,900
2018/02/05 1,945 1,946 1,933 1,937 9,200
2018/02/02 1,968 1,968 1,952 1,952 4,800
2018/02/01 1,943 1,966 1,943 1,962 6,700
2018/01/31 1,940 1,956 1,939 1,943 8,200
2018/01/30 1,975 1,975 1,940 1,950 9,200
2018/01/29 1,982 1,982 1,966 1,975 5,400
2018/01/26 1,978 1,980 1,971 1,976 7,100
2018/01/25 1,980 1,982 1,975 1,978 4,500
2018/01/24 1,986 1,986 1,973 1,979 4,300
2018/01/23 1,975 1,986 1,971 1,981 7,100
2018/01/22 1,972 1,982 1,972 1,975 5,500
2018/01/19 1,975 1,986 1,975 1,978 7,800
2018/01/18 1,977 1,983 1,972 1,973 7,900
2018/01/17 1,980 1,981 1,970 1,975 5,800
2018/01/16 1,978 1,979 1,968 1,979 4,900
2018/01/15 1,973 1,981 1,972 1,978 9,400
2018/01/12 1,975 1,975 1,962 1,970 11,600
2018/01/11 1,964 1,978 1,957 1,975 8,300
2018/01/10 1,960 1,969 1,957 1,967 5,500
2018/01/09 1,966 1,966 1,955 1,959 6,000
2018/01/05 1,960 1,968 1,954 1,965 10,200
2018/01/04 1,940 1,963 1,940 1,960 10,200

このページの先頭へ