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 |
|---|---|---|---|---|---|
| 2025/06/13 | 331 | 333 | 322 | 323 | 47,500 |
| 2025/06/12 | 328 | 336 | 323 | 336 | 51,300 |
| 2025/06/11 | 315 | 358 | 315 | 324 | 513,400 |
| 2025/06/10 | 298 | 319 | 298 | 311 | 71,700 |
| 2025/06/09 | 302 | 303 | 296 | 297 | 30,900 |
| 2025/06/06 | 295 | 300 | 294 | 294 | 29,300 |
| 2025/06/05 | 297 | 318 | 290 | 294 | 161,500 |
| 2025/06/04 | 290 | 304 | 290 | 297 | 51,600 |
| 2025/06/03 | 289 | 292 | 286 | 289 | 40,500 |
| 2025/06/02 | 287 | 291 | 283 | 288 | 38,200 |
| 2025/05/30 | 284 | 288 | 284 | 285 | 20,600 |
| 2025/05/29 | 288 | 290 | 282 | 283 | 33,700 |
| 2025/05/28 | 288 | 290 | 283 | 288 | 33,200 |
| 2025/05/27 | 279 | 283 | 276 | 283 | 31,100 |
| 2025/05/26 | 276 | 279 | 275 | 279 | 30,700 |
| 2025/05/23 | 282 | 284 | 275 | 275 | 38,700 |
| 2025/05/22 | 289 | 294 | 276 | 277 | 74,500 |
| 2025/05/21 | 305 | 313 | 286 | 286 | 289,700 |
| 2025/05/20 | 307 | 312 | 303 | 303 | 31,900 |
| 2025/05/19 | 310 | 316 | 306 | 307 | 70,600 |
| 2025/05/16 | 282 | 363 | 282 | 310 | 941,900 |
| 2025/05/15 | 288 | 293 | 280 | 285 | 57,200 |
| 2025/05/14 | 302 | 334 | 288 | 288 | 477,500 |
| 2025/05/13 | 313 | 313 | 302 | 302 | 54,000 |
| 2025/05/12 | 310 | 315 | 307 | 313 | 67,800 |
| 2025/05/09 | 300 | 310 | 300 | 310 | 56,400 |
| 2025/05/08 | 287 | 310 | 286 | 298 | 170,300 |
| 2025/05/07 | 297 | 327 | 289 | 295 | 181,800 |
| 2025/05/02 | 308 | 316 | 295 | 303 | 129,700 |
| 2025/05/01 | 310 | 310 | 304 | 307 | 36,600 |
| 2025/04/30 | 307 | 309 | 302 | 309 | 38,100 |
| 2025/04/28 | 308 | 310 | 300 | 306 | 37,300 |
| 2025/04/25 | 298 | 307 | 294 | 300 | 49,600 |
| 2025/04/24 | 298 | 312 | 285 | 298 | 113,900 |
| 2025/04/23 | 300 | 303 | 296 | 296 | 38,300 |
| 2025/04/22 | 293 | 299 | 290 | 299 | 30,400 |
| 2025/04/21 | 293 | 297 | 289 | 296 | 38,000 |
| 2025/04/18 | 278 | 293 | 278 | 293 | 57,100 |
| 2025/04/17 | 270 | 279 | 270 | 277 | 40,500 |
| 2025/04/16 | 271 | 272 | 264 | 265 | 48,900 |
| 2025/04/15 | 269 | 275 | 269 | 271 | 53,500 |
| 2025/04/14 | 266 | 301 | 263 | 271 | 271,000 |
| 2025/04/11 | 265 | 265 | 254 | 260 | 61,400 |
| 2025/04/10 | 265 | 265 | 255 | 260 | 59,100 |
| 2025/04/09 | 261 | 263 | 241 | 248 | 112,800 |
| 2025/04/08 | 260 | 277 | 248 | 269 | 186,200 |
| 2025/04/07 | 217 | 217 | 200 | 204 | 156,000 |
| 2025/04/04 | 240 | 243 | 226 | 232 | 112,600 |
| 2025/04/03 | 250 | 252 | 242 | 243 | 128,300 |
| 2025/04/02 | 285 | 285 | 254 | 254 | 135,000 |
| 2025/04/01 | 283 | 283 | 264 | 264 | 150,500 |
| 2025/03/31 | 295 | 295 | 282 | 282 | 134,200 |
| 2025/03/28 | 309 | 309 | 293 | 293 | 73,500 |
| 2025/03/27 | 311 | 314 | 299 | 306 | 86,700 |
| 2025/03/26 | 299 | 309 | 297 | 307 | 120,000 |
| 2025/03/25 | 292 | 298 | 292 | 297 | 57,500 |
| 2025/03/24 | 292 | 294 | 292 | 292 | 30,900 |
| 2025/03/21 | 294 | 294 | 292 | 292 | 39,700 |
| 2025/03/19 | 293 | 295 | 292 | 294 | 39,300 |
| 2025/03/18 | 292 | 293 | 291 | 292 | 45,000 |
| 2025/03/17 | 295 | 296 | 292 | 292 | 95,000 |
| 2025/03/14 | 296 | 297 | 295 | 295 | 88,900 |
| 2025/03/13 | 297 | 300 | 296 | 296 | 64,600 |
| 2025/03/12 | 295 | 300 | 295 | 297 | 71,600 |
| 2025/03/11 | 299 | 299 | 295 | 296 | 151,100 |
| 2025/03/10 | 300 | 304 | 298 | 299 | 134,600 |
| 2025/03/07 | 301 | 302 | 298 | 298 | 213,400 |
| 2025/03/06 | 301 | 305 | 298 | 305 | 443,600 |
| 2025/03/05 | 308 | 328 | 301 | 314 | 1,353,100 |
| 2025/03/04 | 388 | 388 | 388 | 388 | 86,300 |
| 2025/03/03 | 468 | 468 | 468 | 468 | 59,500 |
| 2025/02/28 | 574 | 578 | 553 | 568 | 45,300 |
| 2025/02/27 | 564 | 572 | 559 | 570 | 24,300 |
| 2025/02/26 | 556 | 560 | 545 | 557 | 34,700 |
| 2025/02/25 | 559 | 568 | 550 | 556 | 27,600 |
| 2025/02/21 | 567 | 567 | 546 | 549 | 42,800 |
| 2025/02/20 | 580 | 580 | 562 | 565 | 45,000 |
| 2025/02/19 | 580 | 585 | 571 | 571 | 31,600 |
| 2025/02/18 | 580 | 580 | 569 | 575 | 26,800 |
| 2025/02/17 | 577 | 584 | 572 | 577 | 30,300 |
| 2025/02/14 | 576 | 576 | 566 | 567 | 33,100 |
| 2025/02/13 | 571 | 578 | 567 | 576 | 39,200 |
| 2025/02/12 | 578 | 578 | 568 | 570 | 37,100 |
| 2025/02/10 | 558 | 574 | 556 | 569 | 70,100 |
| 2025/02/07 | 550 | 551 | 540 | 544 | 27,000 |
| 2025/02/06 | 551 | 551 | 533 | 549 | 47,100 |
| 2025/02/05 | 538 | 558 | 538 | 558 | 74,200 |
| 2025/02/04 | 532 | 533 | 526 | 533 | 22,500 |
| 2025/02/03 | 539 | 539 | 523 | 523 | 41,300 |
| 2025/01/31 | 539 | 539 | 522 | 529 | 29,700 |
| 2025/01/30 | 534 | 535 | 521 | 535 | 31,900 |
| 2025/01/29 | 540 | 540 | 525 | 528 | 67,500 |
| 2025/01/28 | 531 | 553 | 531 | 543 | 72,600 |
| 2025/01/27 | 526 | 536 | 526 | 531 | 41,300 |
| 2025/01/24 | 510 | 526 | 510 | 524 | 48,200 |
| 2025/01/23 | 506 | 508 | 496 | 508 | 48,800 |
| 2025/01/22 | 513 | 520 | 505 | 506 | 38,000 |
| 2025/01/21 | 512 | 538 | 504 | 509 | 120,400 |
| 2025/01/20 | 509 | 509 | 495 | 502 | 51,800 |
| 2025/01/17 | 502 | 508 | 499 | 505 | 54,000 |
| 2025/01/16 | 520 | 528 | 502 | 502 | 67,600 |
| 2025/01/15 | 514 | 521 | 504 | 510 | 76,400 |
| 2025/01/14 | 490 | 515 | 490 | 512 | 161,500 |
| 2025/01/10 | 492 | 498 | 478 | 486 | 70,900 |
| 2025/01/09 | 488 | 493 | 477 | 487 | 73,200 |
| 2025/01/08 | 473 | 495 | 470 | 490 | 145,800 |
| 2025/01/07 | 456 | 483 | 455 | 479 | 134,900 |
| 2025/01/06 | 456 | 456 | 446 | 453 | 112,300 |
| 2024/12/30 | 475 | 478 | 449 | 450 | 198,800 |
| 2024/12/27 | 460 | 483 | 455 | 481 | 163,700 |
| 2024/12/26 | 462 | 490 | 454 | 454 | 176,500 |
| 2024/12/25 | 463 | 468 | 451 | 465 | 124,800 |
| 2024/12/24 | 453 | 465 | 447 | 461 | 188,900 |
| 2024/12/23 | 458 | 478 | 448 | 454 | 250,500 |
| 2024/12/20 | 450 | 478 | 450 | 457 | 201,200 |
| 2024/12/19 | 466 | 468 | 447 | 451 | 329,900 |
| 2024/12/18 | 501 | 501 | 460 | 474 | 350,300 |
| 2024/12/17 | 508 | 511 | 494 | 501 | 193,400 |
| 2024/12/16 | 544 | 555 | 503 | 503 | 380,600 |
| 2024/12/13 | 528 | 571 | 528 | 564 | 301,300 |
| 2024/12/12 | 532 | 549 | 522 | 522 | 195,200 |
| 2024/12/11 | 550 | 569 | 529 | 537 | 468,100 |
| 2024/12/10 | 516 | 555 | 515 | 540 | 505,000 |
| 2024/12/09 | 510 | 543 | 505 | 506 | 372,100 |
| 2024/12/06 | 536 | 554 | 508 | 510 | 629,100 |
| 2024/12/05 | 585 | 592 | 546 | 546 | 336,600 |
| 2024/12/04 | 615 | 616 | 590 | 590 | 188,600 |
| 2024/12/03 | 619 | 627 | 615 | 622 | 100,500 |
| 2024/12/02 | 638 | 638 | 621 | 622 | 100,100 |
| 2024/11/29 | 639 | 648 | 634 | 640 | 90,800 |
| 2024/11/28 | 630 | 659 | 629 | 643 | 123,000 |
| 2024/11/27 | 660 | 660 | 635 | 636 | 112,000 |
| 2024/11/26 | 678 | 679 | 652 | 661 | 125,300 |
| 2024/11/25 | 690 | 702 | 677 | 678 | 99,500 |
| 2024/11/22 | 691 | 698 | 690 | 692 | 56,200 |
| 2024/11/21 | 706 | 708 | 688 | 690 | 90,800 |
| 2024/11/20 | 713 | 722 | 704 | 710 | 55,100 |
| 2024/11/19 | 713 | 724 | 709 | 713 | 61,500 |
| 2024/11/18 | 705 | 717 | 699 | 715 | 63,400 |
| 2024/11/15 | 715 | 730 | 705 | 706 | 91,100 |
| 2024/11/14 | 747 | 747 | 715 | 715 | 110,300 |
| 2024/11/13 | 758 | 762 | 748 | 749 | 46,100 |
| 2024/11/12 | 762 | 768 | 758 | 758 | 24,700 |
| 2024/11/11 | 765 | 768 | 756 | 768 | 21,900 |
| 2024/11/08 | 774 | 781 | 765 | 769 | 31,500 |
| 2024/11/07 | 765 | 776 | 765 | 773 | 46,600 |
| 2024/11/06 | 769 | 769 | 755 | 755 | 51,400 |
| 2024/11/05 | 774 | 775 | 767 | 773 | 28,500 |
| 2024/11/01 | 781 | 783 | 771 | 774 | 29,500 |
| 2024/10/31 | 776 | 786 | 771 | 782 | 30,400 |
| 2024/10/30 | 780 | 781 | 771 | 774 | 45,700 |
| 2024/10/29 | 765 | 788 | 765 | 779 | 33,300 |
| 2024/10/28 | 742 | 777 | 741 | 767 | 52,300 |
| 2024/10/25 | 765 | 766 | 738 | 742 | 55,100 |
| 2024/10/24 | 765 | 772 | 750 | 765 | 82,300 |
| 2024/10/23 | 784 | 784 | 772 | 772 | 29,400 |
| 2024/10/22 | 780 | 790 | 776 | 784 | 42,000 |
| 2024/10/21 | 780 | 784 | 763 | 780 | 87,600 |
| 2024/10/18 | 817 | 817 | 786 | 790 | 108,400 |
| 2024/10/17 | 839 | 839 | 820 | 820 | 69,700 |
| 2024/10/16 | 845 | 861 | 840 | 840 | 71,100 |
| 2024/10/15 | 841 | 846 | 837 | 841 | 57,300 |
| 2024/10/11 | 848 | 849 | 841 | 845 | 38,900 |
| 2024/10/10 | 843 | 854 | 842 | 846 | 67,400 |
| 2024/10/09 | 846 | 850 | 835 | 835 | 68,900 |
| 2024/10/08 | 862 | 864 | 847 | 847 | 99,000 |
| 2024/10/07 | 876 | 881 | 865 | 869 | 89,100 |
| 2024/10/04 | 869 | 876 | 856 | 871 | 92,800 |
| 2024/10/03 | 886 | 888 | 865 | 868 | 88,700 |
| 2024/10/02 | 907 | 913 | 876 | 878 | 188,800 |
| 2024/10/01 | 936 | 937 | 903 | 906 | 236,400 |
| 2024/09/30 | 961 | 963 | 936 | 936 | 83,000 |
| 2024/09/27 | 978 | 981 | 961 | 967 | 268,000 |
| 2024/09/26 | 1,015 | 1,039 | 1,015 | 1,038 | 139,000 |
| 2024/09/25 | 1,004 | 1,012 | 1,002 | 1,010 | 69,700 |
| 2024/09/24 | 1,005 | 1,010 | 1,000 | 1,002 | 174,700 |
| 2024/09/20 | 1,003 | 1,007 | 997 | 1,001 | 64,500 |
| 2024/09/19 | 995 | 1,002 | 990 | 996 | 192,900 |
| 2024/09/18 | 1,001 | 1,005 | 998 | 1,005 | 48,200 |
| 2024/09/17 | 1,005 | 1,007 | 996 | 1,001 | 79,100 |
| 2024/09/13 | 1,011 | 1,015 | 1,005 | 1,008 | 35,100 |
| 2024/09/12 | 1,008 | 1,013 | 1,002 | 1,006 | 27,700 |
| 2024/09/11 | 1,002 | 1,004 | 996 | 997 | 51,900 |
| 2024/09/10 | 1,012 | 1,016 | 1,002 | 1,002 | 59,900 |
| 2024/09/09 | 1,000 | 1,012 | 996 | 1,009 | 56,000 |
| 2024/09/06 | 1,006 | 1,007 | 1,000 | 1,005 | 24,600 |
| 2024/09/05 | 1,008 | 1,016 | 1,004 | 1,006 | 33,800 |
| 2024/09/04 | 1,010 | 1,017 | 1,008 | 1,008 | 57,400 |
| 2024/09/03 | 1,028 | 1,032 | 1,017 | 1,019 | 49,900 |
| 2024/09/02 | 1,009 | 1,025 | 1,008 | 1,022 | 55,400 |
| 2024/08/30 | 1,000 | 1,006 | 996 | 1,003 | 45,600 |
| 2024/08/29 | 997 | 1,004 | 987 | 998 | 66,800 |
| 2024/08/28 | 999 | 1,004 | 987 | 988 | 54,000 |
| 2024/08/27 | 985 | 998 | 976 | 994 | 51,300 |
| 2024/08/26 | 974 | 982 | 970 | 980 | 69,200 |
| 2024/08/23 | 958 | 968 | 953 | 965 | 97,400 |
| 2024/08/22 | 943 | 952 | 937 | 949 | 53,800 |
| 2024/08/21 | 936 | 941 | 931 | 935 | 50,100 |
| 2024/08/20 | 926 | 951 | 922 | 949 | 76,100 |
| 2024/08/19 | 940 | 940 | 925 | 925 | 110,000 |