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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,093 | 1,098 | 1,082 | 1,083 | 28,200 |
| 2024/07/25 | 1,100 | 1,100 | 1,091 | 1,096 | 28,400 |
| 2024/07/24 | 1,115 | 1,124 | 1,105 | 1,106 | 23,100 |
| 2024/07/23 | 1,108 | 1,119 | 1,108 | 1,111 | 12,900 |
| 2024/07/22 | 1,119 | 1,123 | 1,108 | 1,108 | 30,000 |
| 2024/07/19 | 1,110 | 1,117 | 1,104 | 1,111 | 20,900 |
| 2024/07/18 | 1,110 | 1,113 | 1,102 | 1,102 | 15,200 |
| 2024/07/17 | 1,104 | 1,121 | 1,095 | 1,111 | 19,700 |
| 2024/07/16 | 1,090 | 1,108 | 1,086 | 1,104 | 40,400 |
| 2024/07/12 | 1,078 | 1,092 | 1,076 | 1,086 | 26,900 |
| 2024/07/11 | 1,080 | 1,082 | 1,067 | 1,077 | 28,300 |
| 2024/07/10 | 1,071 | 1,074 | 1,069 | 1,074 | 17,000 |
| 2024/07/09 | 1,070 | 1,075 | 1,062 | 1,071 | 24,700 |
| 2024/07/08 | 1,079 | 1,079 | 1,071 | 1,071 | 15,700 |
| 2024/07/05 | 1,083 | 1,083 | 1,075 | 1,075 | 11,200 |
| 2024/07/04 | 1,075 | 1,085 | 1,075 | 1,083 | 15,300 |
| 2024/07/03 | 1,082 | 1,090 | 1,077 | 1,078 | 27,000 |
| 2024/07/02 | 1,075 | 1,081 | 1,072 | 1,079 | 24,200 |
| 2024/07/01 | 1,078 | 1,081 | 1,068 | 1,078 | 30,100 |
| 2024/06/28 | 1,079 | 1,080 | 1,070 | 1,077 | 16,600 |
| 2024/06/27 | 1,066 | 1,083 | 1,066 | 1,080 | 47,600 |
| 2024/06/26 | 1,070 | 1,071 | 1,056 | 1,070 | 28,900 |
| 2024/06/25 | 1,069 | 1,072 | 1,060 | 1,067 | 35,000 |
| 2024/06/24 | 1,065 | 1,069 | 1,061 | 1,064 | 18,600 |
| 2024/06/21 | 1,065 | 1,073 | 1,061 | 1,061 | 14,400 |
| 2024/06/20 | 1,070 | 1,071 | 1,057 | 1,062 | 15,500 |
| 2024/06/19 | 1,075 | 1,075 | 1,060 | 1,070 | 18,900 |
| 2024/06/18 | 1,057 | 1,072 | 1,057 | 1,070 | 24,700 |
| 2024/06/17 | 1,051 | 1,056 | 1,042 | 1,056 | 17,800 |
| 2024/06/14 | 1,045 | 1,054 | 1,043 | 1,053 | 39,600 |
| 2024/06/13 | 1,039 | 1,041 | 1,025 | 1,031 | 17,100 |
| 2024/06/12 | 1,042 | 1,045 | 1,038 | 1,043 | 12,100 |
| 2024/06/11 | 1,046 | 1,054 | 1,042 | 1,042 | 24,200 |
| 2024/06/10 | 1,022 | 1,045 | 1,022 | 1,044 | 32,900 |
| 2024/06/07 | 1,030 | 1,035 | 1,030 | 1,031 | 11,800 |
| 2024/06/06 | 1,012 | 1,033 | 1,012 | 1,030 | 24,600 |
| 2024/06/05 | 1,021 | 1,022 | 1,011 | 1,011 | 8,800 |
| 2024/06/04 | 1,011 | 1,023 | 1,010 | 1,023 | 19,600 |
| 2024/06/03 | 1,015 | 1,020 | 1,012 | 1,017 | 17,500 |
| 2024/05/31 | 1,010 | 1,021 | 1,006 | 1,021 | 24,400 |
| 2024/05/30 | 992 | 1,025 | 992 | 1,017 | 42,700 |
| 2024/05/29 | 999 | 1,001 | 992 | 993 | 32,400 |
| 2024/05/28 | 1,001 | 1,001 | 997 | 1,000 | 20,900 |
| 2024/05/27 | 999 | 1,002 | 997 | 1,000 | 26,600 |
| 2024/05/24 | 1,002 | 1,007 | 998 | 1,003 | 33,400 |
| 2024/05/23 | 1,017 | 1,023 | 1,006 | 1,009 | 28,800 |
| 2024/05/22 | 1,017 | 1,028 | 1,017 | 1,021 | 16,800 |
| 2024/05/21 | 1,016 | 1,030 | 1,016 | 1,017 | 14,600 |
| 2024/05/20 | 1,010 | 1,023 | 1,010 | 1,023 | 16,200 |
| 2024/05/17 | 1,000 | 1,018 | 1,000 | 1,015 | 17,400 |
| 2024/05/16 | 1,000 | 1,006 | 997 | 1,005 | 30,300 |
| 2024/05/15 | 1,014 | 1,018 | 1,001 | 1,001 | 32,200 |
| 2024/05/14 | 1,020 | 1,037 | 1,018 | 1,032 | 39,200 |
| 2024/05/13 | 1,020 | 1,024 | 1,012 | 1,021 | 21,200 |
| 2024/05/10 | 1,020 | 1,029 | 1,018 | 1,024 | 19,700 |
| 2024/05/09 | 1,023 | 1,027 | 1,019 | 1,024 | 11,700 |
| 2024/05/08 | 1,015 | 1,032 | 1,015 | 1,026 | 24,600 |
| 2024/05/07 | 1,015 | 1,022 | 1,015 | 1,022 | 15,500 |
| 2024/05/02 | 1,013 | 1,017 | 1,009 | 1,010 | 10,700 |
| 2024/05/01 | 1,012 | 1,013 | 1,000 | 1,012 | 41,800 |
| 2024/04/30 | 1,012 | 1,026 | 1,007 | 1,022 | 65,000 |
| 2024/04/26 | 1,037 | 1,052 | 983 | 983 | 378,300 |
| 2024/04/25 | 1,035 | 1,047 | 1,035 | 1,037 | 29,300 |
| 2024/04/24 | 1,035 | 1,046 | 1,032 | 1,043 | 23,400 |
| 2024/04/23 | 1,050 | 1,050 | 1,033 | 1,033 | 14,900 |
| 2024/04/22 | 1,045 | 1,056 | 1,034 | 1,050 | 33,000 |
| 2024/04/19 | 1,035 | 1,035 | 1,016 | 1,029 | 29,600 |
| 2024/04/18 | 1,035 | 1,046 | 1,032 | 1,034 | 35,100 |
| 2024/04/17 | 1,052 | 1,052 | 1,027 | 1,038 | 31,600 |
| 2024/04/16 | 1,076 | 1,076 | 1,052 | 1,055 | 27,200 |
| 2024/04/15 | 1,059 | 1,079 | 1,055 | 1,077 | 45,500 |
| 2024/04/12 | 1,068 | 1,071 | 1,058 | 1,064 | 34,100 |
| 2024/04/11 | 1,066 | 1,077 | 1,063 | 1,069 | 41,200 |
| 2024/04/10 | 1,065 | 1,071 | 1,061 | 1,068 | 34,100 |
| 2024/04/09 | 1,055 | 1,067 | 1,055 | 1,065 | 59,400 |
| 2024/04/08 | 1,022 | 1,055 | 1,022 | 1,052 | 74,100 |
| 2024/04/05 | 1,006 | 1,020 | 1,006 | 1,016 | 27,000 |
| 2024/04/04 | 1,023 | 1,025 | 1,006 | 1,018 | 42,700 |
| 2024/04/03 | 1,030 | 1,032 | 997 | 1,016 | 81,500 |
| 2024/04/02 | 1,039 | 1,055 | 1,036 | 1,042 | 55,100 |
| 2024/04/01 | 1,042 | 1,042 | 1,030 | 1,031 | 25,600 |
| 2024/03/29 | 1,035 | 1,042 | 1,033 | 1,042 | 20,400 |
| 2024/03/28 | 1,037 | 1,043 | 1,032 | 1,039 | 30,200 |
| 2024/03/27 | 1,049 | 1,052 | 1,040 | 1,044 | 37,100 |
| 2024/03/26 | 1,030 | 1,041 | 1,028 | 1,037 | 26,000 |
| 2024/03/25 | 1,038 | 1,038 | 1,028 | 1,031 | 27,700 |
| 2024/03/22 | 1,036 | 1,041 | 1,033 | 1,038 | 17,000 |
| 2024/03/21 | 1,051 | 1,051 | 1,036 | 1,036 | 25,900 |
| 2024/03/19 | 1,045 | 1,051 | 1,038 | 1,048 | 28,400 |
| 2024/03/18 | 1,038 | 1,049 | 1,036 | 1,038 | 29,000 |
| 2024/03/15 | 1,039 | 1,043 | 1,033 | 1,034 | 25,600 |
| 2024/03/14 | 1,025 | 1,039 | 1,021 | 1,039 | 27,200 |
| 2024/03/13 | 1,020 | 1,027 | 1,020 | 1,025 | 26,200 |
| 2024/03/12 | 1,007 | 1,014 | 997 | 1,014 | 30,400 |
| 2024/03/11 | 1,014 | 1,014 | 997 | 1,007 | 68,500 |
| 2024/03/08 | 1,010 | 1,017 | 1,002 | 1,013 | 46,000 |
| 2024/03/07 | 1,011 | 1,019 | 1,008 | 1,017 | 26,300 |
| 2024/03/06 | 1,001 | 1,012 | 1,001 | 1,009 | 29,400 |
| 2024/03/05 | 1,008 | 1,009 | 1,001 | 1,003 | 28,600 |
| 2024/03/04 | 1,022 | 1,022 | 1,007 | 1,008 | 45,100 |
| 2024/03/01 | 1,024 | 1,027 | 1,022 | 1,022 | 19,100 |
| 2024/02/29 | 1,032 | 1,032 | 1,023 | 1,025 | 17,500 |
| 2024/02/28 | 1,027 | 1,034 | 1,025 | 1,032 | 19,600 |
| 2024/02/27 | 1,022 | 1,029 | 1,021 | 1,027 | 15,900 |
| 2024/02/26 | 1,023 | 1,033 | 1,023 | 1,027 | 14,800 |
| 2024/02/22 | 1,036 | 1,036 | 1,016 | 1,021 | 28,900 |
| 2024/02/21 | 1,042 | 1,042 | 1,018 | 1,024 | 24,300 |
| 2024/02/20 | 1,040 | 1,051 | 1,040 | 1,042 | 36,500 |
| 2024/02/19 | 1,032 | 1,040 | 1,030 | 1,040 | 17,800 |
| 2024/02/16 | 1,025 | 1,034 | 1,023 | 1,032 | 29,200 |
| 2024/02/15 | 1,022 | 1,029 | 1,018 | 1,023 | 20,000 |
| 2024/02/14 | 1,033 | 1,033 | 1,016 | 1,022 | 22,900 |
| 2024/02/13 | 1,018 | 1,040 | 1,018 | 1,034 | 33,300 |
| 2024/02/09 | 1,018 | 1,021 | 1,012 | 1,014 | 22,700 |
| 2024/02/08 | 1,025 | 1,027 | 1,018 | 1,021 | 23,800 |
| 2024/02/07 | 1,030 | 1,034 | 1,023 | 1,029 | 21,600 |
| 2024/02/06 | 1,035 | 1,039 | 1,034 | 1,035 | 15,200 |
| 2024/02/05 | 1,029 | 1,040 | 1,029 | 1,040 | 21,400 |
| 2024/02/02 | 1,032 | 1,032 | 1,020 | 1,027 | 26,900 |
| 2024/02/01 | 1,044 | 1,044 | 1,030 | 1,030 | 24,800 |
| 2024/01/31 | 1,036 | 1,045 | 1,032 | 1,044 | 22,900 |
| 2024/01/30 | 1,042 | 1,046 | 1,032 | 1,032 | 35,400 |
| 2024/01/29 | 1,047 | 1,048 | 1,036 | 1,042 | 32,900 |
| 2024/01/26 | 1,039 | 1,047 | 1,036 | 1,043 | 58,000 |
| 2024/01/25 | 1,010 | 1,032 | 1,010 | 1,031 | 56,300 |
| 2024/01/24 | 1,007 | 1,019 | 1,007 | 1,015 | 21,200 |
| 2024/01/23 | 1,016 | 1,018 | 1,008 | 1,008 | 16,100 |
| 2024/01/22 | 1,012 | 1,019 | 1,011 | 1,015 | 22,800 |
| 2024/01/19 | 1,004 | 1,012 | 1,004 | 1,007 | 15,300 |
| 2024/01/18 | 1,004 | 1,004 | 1,001 | 1,001 | 17,400 |
| 2024/01/17 | 1,009 | 1,020 | 1,006 | 1,006 | 23,500 |
| 2024/01/16 | 1,026 | 1,026 | 1,008 | 1,009 | 30,000 |
| 2024/01/15 | 1,015 | 1,027 | 1,015 | 1,026 | 24,300 |
| 2024/01/12 | 1,024 | 1,025 | 1,012 | 1,015 | 26,900 |
| 2024/01/11 | 1,020 | 1,024 | 1,018 | 1,024 | 29,200 |
| 2024/01/10 | 1,014 | 1,022 | 1,010 | 1,017 | 28,700 |
| 2024/01/09 | 1,018 | 1,020 | 1,010 | 1,015 | 43,000 |
| 2024/01/05 | 1,015 | 1,019 | 1,013 | 1,015 | 34,500 |
| 2024/01/04 | 1,004 | 1,014 | 999 | 1,014 | 47,400 |
| 2023/12/29 | 999 | 1,003 | 995 | 1,003 | 27,100 |
| 2023/12/28 | 987 | 999 | 982 | 999 | 22,800 |
| 2023/12/27 | 977 | 985 | 977 | 985 | 30,200 |
| 2023/12/26 | 980 | 986 | 972 | 975 | 40,300 |
| 2023/12/25 | 985 | 988 | 981 | 982 | 13,300 |
| 2023/12/22 | 969 | 985 | 969 | 983 | 25,500 |
| 2023/12/21 | 972 | 973 | 965 | 969 | 22,000 |
| 2023/12/20 | 978 | 983 | 972 | 975 | 25,000 |
| 2023/12/19 | 982 | 982 | 971 | 979 | 25,100 |
| 2023/12/18 | 972 | 978 | 964 | 977 | 36,800 |
| 2023/12/15 | 989 | 990 | 976 | 989 | 33,900 |
| 2023/12/14 | 1,003 | 1,007 | 991 | 992 | 40,400 |
| 2023/12/13 | 1,006 | 1,008 | 1,001 | 1,003 | 24,800 |
| 2023/12/12 | 1,002 | 1,009 | 995 | 1,006 | 42,600 |
| 2023/12/11 | 995 | 1,001 | 990 | 1,001 | 36,000 |
| 2023/12/08 | 996 | 1,001 | 985 | 991 | 33,000 |
| 2023/12/07 | 995 | 1,000 | 994 | 999 | 21,600 |
| 2023/12/06 | 986 | 1,005 | 985 | 1,002 | 33,300 |
| 2023/12/05 | 985 | 990 | 982 | 986 | 29,000 |
| 2023/12/04 | 996 | 998 | 989 | 990 | 24,900 |
| 2023/12/01 | 1,002 | 1,010 | 998 | 999 | 39,800 |
| 2023/11/30 | 993 | 1,003 | 989 | 1,002 | 25,100 |
| 2023/11/29 | 992 | 997 | 985 | 988 | 37,600 |
| 2023/11/28 | 997 | 998 | 990 | 996 | 26,400 |
| 2023/11/27 | 999 | 1,001 | 986 | 991 | 28,100 |
| 2023/11/24 | 993 | 1,000 | 993 | 998 | 29,700 |
| 2023/11/22 | 980 | 990 | 974 | 990 | 27,700 |
| 2023/11/21 | 979 | 986 | 975 | 981 | 29,400 |
| 2023/11/20 | 972 | 983 | 971 | 977 | 24,800 |
| 2023/11/17 | 959 | 970 | 957 | 970 | 20,400 |
| 2023/11/16 | 959 | 964 | 954 | 958 | 19,500 |
| 2023/11/15 | 962 | 964 | 954 | 959 | 30,300 |
| 2023/11/14 | 947 | 964 | 947 | 961 | 31,500 |
| 2023/11/13 | 952 | 963 | 943 | 947 | 44,800 |
| 2023/11/10 | 969 | 969 | 952 | 965 | 38,500 |
| 2023/11/09 | 961 | 971 | 959 | 969 | 19,600 |
| 2023/11/08 | 981 | 981 | 959 | 961 | 30,100 |
| 2023/11/07 | 985 | 987 | 974 | 981 | 21,400 |
| 2023/11/06 | 977 | 985 | 974 | 984 | 39,300 |
| 2023/11/02 | 968 | 972 | 963 | 970 | 21,400 |
| 2023/11/01 | 961 | 968 | 959 | 964 | 27,400 |
| 2023/10/31 | 944 | 956 | 940 | 955 | 36,800 |
| 2023/10/30 | 951 | 954 | 935 | 942 | 53,400 |
| 2023/10/27 | 948 | 959 | 947 | 959 | 31,300 |
| 2023/10/26 | 952 | 958 | 942 | 948 | 31,100 |
| 2023/10/25 | 950 | 964 | 946 | 952 | 38,700 |
| 2023/10/24 | 945 | 952 | 922 | 946 | 66,700 |
| 2023/10/23 | 965 | 965 | 944 | 945 | 54,300 |
| 2023/10/20 | 955 | 967 | 950 | 962 | 62,400 |
| 2023/10/19 | 930 | 957 | 930 | 954 | 129,200 |
| 2023/10/18 | 975 | 977 | 931 | 934 | 287,700 |
| 2023/10/17 | 1,005 | 1,021 | 1,005 | 1,020 | 45,700 |
| 2023/10/16 | 1,005 | 1,006 | 993 | 995 | 57,000 |
| 2023/10/13 | 1,017 | 1,019 | 1,008 | 1,012 | 36,000 |
| 2023/10/12 | 1,011 | 1,016 | 1,008 | 1,016 | 28,000 |
| 2023/10/11 | 1,028 | 1,028 | 1,007 | 1,011 | 41,700 |
| 2023/10/10 | 1,021 | 1,033 | 1,018 | 1,022 | 46,500 |
| 2023/10/06 | 1,019 | 1,019 | 1,003 | 1,009 | 131,000 |
| 2023/10/05 | 1,004 | 1,019 | 1,002 | 1,019 | 79,400 |
| 2023/10/04 | 1,000 | 1,015 | 990 | 992 | 148,700 |
| 2023/10/03 | 1,036 | 1,036 | 1,012 | 1,012 | 94,900 |