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
2020/12/30 1,967 1,987 1,918 1,918 8,400
2020/12/29 1,968 1,968 1,920 1,951 6,300
2020/12/28 1,950 1,950 1,898 1,940 10,700
2020/12/25 1,900 1,944 1,883 1,941 4,600
2020/12/24 1,909 1,909 1,874 1,900 5,100
2020/12/23 1,897 1,910 1,880 1,883 5,100
2020/12/22 1,976 1,976 1,896 1,897 5,400
2020/12/21 2,000 2,005 1,960 1,975 4,400
2020/12/18 2,057 2,057 1,986 2,007 7,800
2020/12/17 1,989 2,048 1,950 2,046 8,200
2020/12/16 1,951 2,000 1,923 1,989 10,500
2020/12/15 1,904 1,951 1,904 1,947 6,700
2020/12/14 1,914 1,931 1,893 1,929 8,100
2020/12/11 1,880 1,928 1,880 1,913 5,000
2020/12/10 1,909 1,909 1,891 1,901 1,200
2020/12/09 1,879 1,906 1,850 1,902 5,200
2020/12/08 1,890 1,900 1,842 1,863 8,600
2020/12/07 1,928 1,928 1,829 1,890 13,800
2020/12/04 1,920 1,920 1,902 1,904 2,700
2020/12/03 1,894 1,913 1,894 1,913 1,600
2020/12/02 1,903 1,934 1,894 1,894 6,400
2020/12/01 1,906 1,922 1,887 1,894 5,600
2020/11/30 1,969 1,969 1,902 1,920 7,800
2020/11/27 1,918 1,970 1,918 1,970 8,400
2020/11/26 1,918 1,919 1,908 1,919 1,400
2020/11/25 1,882 1,931 1,882 1,895 6,100
2020/11/24 1,877 1,890 1,870 1,878 3,800
2020/11/20 1,870 1,876 1,860 1,876 1,500
2020/11/19 1,881 1,920 1,847 1,849 12,100
2020/11/18 1,940 1,947 1,886 1,886 8,800
2020/11/17 1,982 2,005 1,927 1,941 10,700
2020/11/16 1,950 1,982 1,950 1,982 5,500
2020/11/13 1,972 2,027 1,951 1,960 8,100
2020/11/12 2,090 2,103 1,982 1,994 16,400
2020/11/11 2,028 2,063 1,983 2,063 10,800
2020/11/10 2,050 2,050 1,934 1,979 15,700
2020/11/09 2,065 2,065 1,976 1,991 5,200
2020/11/06 2,029 2,090 1,979 2,065 9,400
2020/11/05 2,027 2,049 1,973 2,041 8,700
2020/11/04 1,982 2,023 1,936 2,023 12,300
2020/11/02 1,983 2,014 1,934 1,982 7,200
2020/10/30 2,064 2,064 1,949 1,963 8,900
2020/10/29 2,074 2,092 2,008 2,015 6,500
2020/10/28 2,085 2,085 2,017 2,074 4,800
2020/10/27 2,001 2,123 1,934 2,123 7,100
2020/10/26 1,992 2,037 1,983 1,992 3,400
2020/10/23 2,050 2,053 1,967 2,042 8,200
2020/10/22 2,080 2,080 2,057 2,062 2,400
2020/10/21 2,075 2,099 2,071 2,080 4,700
2020/10/20 2,102 2,153 2,083 2,083 5,900
2020/10/19 2,172 2,172 2,124 2,129 4,400
2020/10/16 2,212 2,212 2,172 2,172 1,400
2020/10/15 2,210 2,211 2,190 2,207 4,000
2020/10/14 2,198 2,212 2,162 2,212 3,300
2020/10/13 2,194 2,194 2,149 2,190 3,200
2020/10/12 2,195 2,196 2,116 2,182 6,900
2020/10/09 2,179 2,203 2,159 2,187 4,800
2020/10/08 2,200 2,201 2,146 2,179 8,500
2020/10/07 2,120 2,217 2,106 2,194 8,700
2020/10/06 2,095 2,142 2,059 2,140 11,200
2020/10/05 2,034 2,096 2,034 2,079 10,600
2020/10/02 2,122 2,125 2,032 2,034 18,600
2020/09/30 2,207 2,213 2,131 2,135 15,700
2020/09/29 2,214 2,256 2,171 2,240 51,600
2020/09/28 2,270 2,287 2,222 2,239 91,900
2020/09/25 2,200 2,265 2,200 2,250 24,100
2020/09/24 2,277 2,277 2,205 2,209 16,400
2020/09/23 2,290 2,305 2,267 2,287 23,000
2020/09/18 2,339 2,353 2,295 2,295 17,300
2020/09/17 2,370 2,370 2,337 2,350 8,700
2020/09/16 2,324 2,380 2,311 2,364 20,600
2020/09/15 2,301 2,310 2,273 2,298 5,900
2020/09/14 2,336 2,336 2,295 2,321 10,200
2020/09/11 2,281 2,317 2,257 2,301 15,700
2020/09/10 2,324 2,324 2,276 2,290 8,800
2020/09/09 2,240 2,328 2,200 2,301 36,900
2020/09/08 2,189 2,250 2,125 2,250 14,700
2020/09/07 2,220 2,225 2,170 2,170 25,700
2020/09/04 2,194 2,233 2,165 2,182 47,400
2020/09/03 2,250 2,250 2,185 2,201 15,000
2020/09/02 2,202 2,217 2,188 2,217 24,200
2020/09/01 2,168 2,181 2,131 2,180 7,000
2020/08/31 2,100 2,172 2,100 2,149 11,000
2020/08/28 2,042 2,136 2,040 2,092 56,500
2020/08/27 2,075 2,075 2,035 2,040 11,600
2020/08/26 2,062 2,062 2,039 2,044 6,700
2020/08/25 2,060 2,060 2,033 2,053 6,700
2020/08/24 2,047 2,086 2,015 2,046 17,600
2020/08/21 2,032 2,032 2,007 2,027 11,300
2020/08/20 2,025 2,025 2,001 2,024 10,600
2020/08/19 2,010 2,026 1,998 2,005 5,900
2020/08/18 1,990 2,034 1,960 2,034 9,600
2020/08/17 2,020 2,020 1,991 1,991 9,700
2020/08/14 2,075 2,175 1,998 2,034 32,300
2020/08/13 2,176 2,229 2,125 2,125 21,100
2020/08/12 2,148 2,168 2,141 2,168 7,900
2020/08/11 2,063 2,136 2,062 2,114 10,700
2020/08/07 2,046 2,049 2,021 2,033 8,700
2020/08/06 1,989 2,049 1,976 2,020 6,900
2020/08/05 1,950 1,984 1,932 1,975 7,300
2020/08/04 1,960 1,964 1,941 1,955 7,500
2020/08/03 1,895 1,960 1,837 1,960 12,000
2020/07/31 2,032 2,034 1,895 1,895 13,800
2020/07/30 2,052 2,061 2,029 2,029 6,500
2020/07/29 2,042 2,060 2,036 2,052 3,500
2020/07/28 2,043 2,062 2,031 2,062 4,400
2020/07/27 2,048 2,048 2,010 2,032 4,900
2020/07/22 2,016 2,051 2,016 2,048 3,900
2020/07/21 2,032 2,051 2,032 2,051 2,400
2020/07/20 2,028 2,041 2,020 2,032 4,400
2020/07/17 2,046 2,057 2,038 2,048 2,500
2020/07/16 2,055 2,055 2,040 2,046 2,200
2020/07/15 2,043 2,060 2,039 2,060 2,500
2020/07/14 2,071 2,071 2,033 2,043 3,300
2020/07/13 2,067 2,067 2,017 2,058 3,000
2020/07/10 2,020 2,034 2,003 2,017 4,900
2020/07/09 2,071 2,071 2,021 2,032 5,600
2020/07/08 2,110 2,118 2,084 2,084 4,100
2020/07/07 2,124 2,124 2,087 2,124 4,800
2020/07/06 2,031 2,104 2,031 2,104 5,400
2020/07/03 1,990 2,048 1,988 2,048 7,100
2020/07/02 2,059 2,059 1,981 1,990 4,900
2020/07/01 2,107 2,110 2,051 2,059 6,100
2020/06/30 2,093 2,200 2,093 2,107 4,900
2020/06/29 2,236 2,236 2,051 2,085 11,400
2020/06/26 2,168 2,230 2,155 2,230 5,600
2020/06/25 2,145 2,170 2,132 2,132 4,100
2020/06/24 2,154 2,154 2,126 2,148 2,800
2020/06/23 2,138 2,173 2,105 2,150 7,400
2020/06/22 2,141 2,141 2,105 2,127 3,300
2020/06/19 2,089 2,139 2,088 2,139 3,300
2020/06/18 2,095 2,118 2,080 2,118 2,900
2020/06/17 2,152 2,152 2,095 2,129 2,800
2020/06/16 2,113 2,159 2,093 2,151 6,800
2020/06/15 2,215 2,215 2,090 2,090 6,300
2020/06/12 2,111 2,175 2,111 2,165 8,900
2020/06/11 2,247 2,290 2,223 2,223 7,100
2020/06/10 2,251 2,297 2,251 2,296 3,000
2020/06/09 2,282 2,303 2,244 2,285 7,200
2020/06/08 2,262 2,289 2,237 2,262 7,100
2020/06/05 2,268 2,274 2,247 2,267 5,400
2020/06/04 2,282 2,283 2,256 2,268 5,800
2020/06/03 2,349 2,349 2,289 2,308 4,600
2020/06/02 2,284 2,349 2,263 2,349 8,200
2020/06/01 2,260 2,291 2,260 2,279 8,100
2020/05/29 2,239 2,346 2,235 2,290 10,900
2020/05/28 2,259 2,259 2,196 2,241 8,900
2020/05/27 2,274 2,275 2,202 2,242 7,900
2020/05/26 2,387 2,387 2,258 2,272 10,800
2020/05/25 2,303 2,384 2,295 2,352 9,700
2020/05/22 2,319 2,320 2,287 2,303 4,600
2020/05/21 2,322 2,340 2,301 2,308 5,700
2020/05/20 2,373 2,373 2,288 2,335 7,100
2020/05/19 2,384 2,384 2,260 2,352 10,300
2020/05/18 2,295 2,350 2,243 2,350 12,500
2020/05/15 2,228 2,339 2,163 2,295 15,000
2020/05/14 2,367 2,381 2,250 2,255 17,200
2020/05/13 2,104 2,293 2,043 2,270 30,300
2020/05/12 2,034 2,135 2,034 2,074 6,400
2020/05/11 1,954 2,076 1,954 2,069 10,400
2020/05/08 1,991 2,003 1,948 1,954 7,600
2020/05/07 2,066 2,074 1,990 2,000 7,800
2020/05/01 2,080 2,141 1,945 2,061 16,600
2020/04/30 2,043 2,087 2,043 2,080 17,400
2020/04/28 1,912 2,040 1,895 2,028 46,300
2020/04/27 1,840 1,892 1,827 1,892 12,500
2020/04/24 1,758 1,847 1,758 1,829 8,700
2020/04/23 1,758 1,818 1,748 1,796 8,300
2020/04/22 1,791 1,819 1,736 1,773 7,500
2020/04/21 1,865 1,872 1,740 1,792 16,000
2020/04/20 1,850 1,884 1,823 1,865 6,900
2020/04/17 1,845 1,887 1,808 1,826 9,000
2020/04/16 1,809 1,845 1,771 1,845 8,300
2020/04/15 1,787 1,848 1,757 1,803 9,900
2020/04/14 1,755 1,787 1,720 1,787 5,900
2020/04/13 1,787 1,787 1,710 1,762 4,200
2020/04/10 1,700 1,787 1,674 1,787 7,500
2020/04/09 1,730 1,731 1,677 1,700 4,600
2020/04/08 1,675 1,793 1,655 1,730 13,600
2020/04/07 1,650 1,691 1,551 1,675 18,800
2020/04/06 1,404 1,567 1,404 1,567 12,700
2020/04/03 1,505 1,545 1,433 1,433 7,700
2020/04/02 1,600 1,603 1,520 1,520 7,200
2020/04/01 1,681 1,681 1,601 1,601 15,200
2020/03/31 1,676 1,680 1,625 1,680 9,100
2020/03/30 1,673 1,694 1,576 1,673 17,800
2020/03/27 1,577 1,700 1,577 1,700 19,700
2020/03/26 1,502 1,553 1,490 1,553 8,000
2020/03/25 1,525 1,537 1,479 1,536 11,800
2020/03/24 1,439 1,464 1,363 1,464 9,300
2020/03/23 1,258 1,380 1,258 1,357 14,100
2020/03/19 1,246 1,278 1,187 1,228 13,500
2020/03/18 1,285 1,287 1,201 1,246 9,500
2020/03/17 1,219 1,291 1,203 1,255 21,300
2020/03/16 1,300 1,315 1,281 1,309 7,300
2020/03/13 1,232 1,248 1,145 1,248 15,200
2020/03/12 1,313 1,376 1,313 1,352 11,400
2020/03/11 1,365 1,413 1,338 1,367 6,600
2020/03/10 1,300 1,363 1,250 1,354 10,800
2020/03/09 1,400 1,449 1,368 1,368 8,200
2020/03/06 1,497 1,528 1,474 1,474 10,400
2020/03/05 1,517 1,524 1,493 1,508 11,100
2020/03/04 1,538 1,546 1,514 1,514 5,100
2020/03/03 1,601 1,668 1,527 1,527 11,900
2020/03/02 1,502 1,657 1,502 1,595 14,300
2020/02/28 1,596 1,601 1,550 1,556 20,100
2020/02/27 1,650 1,663 1,625 1,625 7,800
2020/02/26 1,623 1,666 1,623 1,649 7,000
2020/02/25 1,720 1,720 1,646 1,651 21,400
2020/02/21 1,811 1,834 1,790 1,790 2,900
2020/02/20 1,844 1,844 1,816 1,816 2,600
2020/02/19 1,834 1,856 1,820 1,821 4,200
2020/02/18 1,858 1,862 1,812 1,818 6,700
2020/02/17 1,826 1,878 1,826 1,858 3,200
2020/02/14 1,816 1,851 1,814 1,851 5,900
2020/02/13 1,821 1,827 1,795 1,806 9,200
2020/02/12 1,830 1,845 1,824 1,825 5,300
2020/02/10 1,835 1,846 1,813 1,822 9,400
2020/02/07 1,833 1,864 1,833 1,844 2,400
2020/02/06 1,861 1,877 1,832 1,840 18,400
2020/02/05 1,855 1,872 1,855 1,861 1,300
2020/02/04 1,810 1,842 1,810 1,835 3,500
2020/02/03 1,834 1,834 1,803 1,810 4,200
2020/01/31 1,822 1,868 1,822 1,844 4,100
2020/01/30 1,791 1,812 1,791 1,803 7,700
2020/01/29 1,856 1,856 1,792 1,792 6,600
2020/01/28 1,831 1,879 1,828 1,842 8,800
2020/01/27 1,840 1,863 1,833 1,855 7,300
2020/01/24 1,885 1,885 1,849 1,860 4,300
2020/01/23 1,886 1,898 1,885 1,885 3,400
2020/01/22 1,879 1,919 1,879 1,884 5,200
2020/01/21 1,866 1,921 1,866 1,910 6,500
2020/01/20 1,788 1,892 1,788 1,866 13,900
2020/01/17 1,812 1,842 1,778 1,781 23,600
2020/01/16 1,818 1,819 1,812 1,812 5,000
2020/01/15 1,833 1,844 1,809 1,819 7,300
2020/01/14 1,842 1,858 1,824 1,833 15,500
2020/01/10 1,866 1,868 1,844 1,850 4,900
2020/01/09 1,845 1,869 1,845 1,864 3,700
2020/01/08 1,862 1,875 1,832 1,837 9,300
2020/01/07 1,843 1,893 1,843 1,863 9,100
2020/01/06 1,851 1,887 1,842 1,843 6,600

このページの先頭へ