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 |