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
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
2023/10/02 1,060 1,061 1,025 1,025 132,400
2023/09/29 1,099 1,099 1,072 1,081 73,700
2023/09/28 1,119 1,119 1,096 1,107 243,800
2023/09/27 1,157 1,163 1,143 1,159 187,400
2023/09/26 1,144 1,144 1,133 1,136 131,200
2023/09/25 1,130 1,146 1,130 1,144 78,900
2023/09/22 1,137 1,138 1,127 1,130 88,100
2023/09/21 1,145 1,146 1,137 1,142 49,800
2023/09/20 1,155 1,156 1,143 1,144 75,100
2023/09/19 1,164 1,164 1,139 1,155 105,200
2023/09/15 1,178 1,178 1,155 1,159 59,600
2023/09/14 1,180 1,180 1,165 1,172 41,000
2023/09/13 1,171 1,174 1,167 1,174 35,500
2023/09/12 1,171 1,176 1,161 1,168 33,800
2023/09/11 1,165 1,171 1,161 1,170 37,900
2023/09/08 1,158 1,163 1,148 1,148 69,500
2023/09/07 1,169 1,173 1,158 1,162 93,900
2023/09/06 1,188 1,189 1,167 1,168 91,100
2023/09/05 1,182 1,188 1,173 1,182 61,700
2023/09/04 1,164 1,181 1,164 1,181 42,300
2023/09/01 1,146 1,158 1,140 1,156 41,900
2023/08/31 1,132 1,140 1,129 1,136 40,800
2023/08/30 1,120 1,132 1,112 1,130 55,400
2023/08/29 1,114 1,118 1,098 1,108 109,600
2023/08/28 1,125 1,133 1,117 1,117 50,800
2023/08/25 1,130 1,131 1,116 1,119 56,000
2023/08/24 1,140 1,141 1,130 1,130 30,200
2023/08/23 1,122 1,133 1,120 1,133 29,000
2023/08/22 1,100 1,122 1,100 1,116 40,300
2023/08/21 1,094 1,108 1,094 1,100 38,700
2023/08/18 1,099 1,102 1,082 1,085 77,800
2023/08/17 1,106 1,113 1,095 1,109 94,100
2023/08/16 1,125 1,129 1,103 1,106 142,400
2023/08/15 1,122 1,145 1,122 1,136 85,200
2023/08/14 1,130 1,152 1,115 1,122 259,100
2023/08/10 1,245 1,261 1,237 1,259 48,400
2023/08/09 1,227 1,239 1,225 1,236 25,600
2023/08/08 1,240 1,240 1,226 1,229 29,700
2023/08/07 1,224 1,247 1,220 1,244 47,100
2023/08/04 1,208 1,228 1,208 1,223 23,600
2023/08/03 1,220 1,221 1,204 1,209 38,300
2023/08/02 1,232 1,239 1,228 1,228 28,100
2023/08/01 1,244 1,244 1,235 1,235 26,600
2023/07/31 1,244 1,246 1,229 1,235 38,900
2023/07/28 1,214 1,239 1,212 1,239 44,800
2023/07/27 1,214 1,221 1,207 1,212 25,700
2023/07/26 1,218 1,220 1,209 1,215 18,100
2023/07/25 1,206 1,222 1,203 1,215 27,400
2023/07/24 1,207 1,211 1,199 1,200 25,900
2023/07/21 1,202 1,203 1,192 1,196 26,600
2023/07/20 1,219 1,220 1,204 1,205 37,600
2023/07/19 1,205 1,213 1,202 1,209 23,000
2023/07/18 1,185 1,205 1,185 1,196 30,700
2023/07/14 1,185 1,194 1,180 1,180 23,400
2023/07/13 1,198 1,203 1,187 1,190 22,100
2023/07/12 1,223 1,229 1,198 1,198 29,100
2023/07/11 1,233 1,239 1,223 1,224 21,100
2023/07/10 1,225 1,235 1,219 1,224 33,600
2023/07/07 1,226 1,236 1,215 1,229 28,900
2023/07/06 1,243 1,247 1,231 1,239 20,800
2023/07/05 1,236 1,248 1,231 1,247 19,400
2023/07/04 1,235 1,242 1,230 1,237 26,500
2023/07/03 1,228 1,247 1,228 1,233 29,000
2023/06/30 1,236 1,236 1,214 1,215 33,000
2023/06/29 1,217 1,239 1,213 1,229 29,900
2023/06/28 1,200 1,224 1,188 1,218 30,500
2023/06/27 1,188 1,195 1,182 1,194 12,200
2023/06/26 1,204 1,204 1,185 1,191 16,900
2023/06/23 1,211 1,213 1,201 1,207 21,800
2023/06/22 1,199 1,213 1,195 1,205 24,100
2023/06/21 1,184 1,201 1,180 1,194 15,500
2023/06/20 1,196 1,201 1,182 1,186 22,100
2023/06/19 1,193 1,206 1,186 1,206 27,300
2023/06/16 1,187 1,200 1,185 1,192 24,400
2023/06/15 1,178 1,192 1,172 1,185 23,500
2023/06/14 1,175 1,182 1,162 1,178 29,700
2023/06/13 1,173 1,183 1,171 1,177 27,500
2023/06/12 1,149 1,174 1,149 1,173 28,000
2023/06/09 1,140 1,150 1,134 1,150 31,500
2023/06/08 1,136 1,141 1,132 1,133 11,800
2023/06/07 1,142 1,147 1,136 1,136 24,200
2023/06/06 1,125 1,148 1,125 1,148 27,700

このページの先頭へ