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
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
2023/06/05 1,132 1,138 1,121 1,125 24,800
2023/06/02 1,114 1,133 1,114 1,128 20,400
2023/06/01 1,105 1,114 1,103 1,111 13,800
2023/05/31 1,120 1,122 1,102 1,111 31,600
2023/05/30 1,131 1,135 1,113 1,121 18,300
2023/05/29 1,138 1,139 1,132 1,133 15,100
2023/05/26 1,138 1,143 1,130 1,130 18,600
2023/05/25 1,130 1,140 1,129 1,138 11,400
2023/05/24 1,139 1,149 1,135 1,136 14,300
2023/05/23 1,143 1,150 1,136 1,142 27,200
2023/05/22 1,134 1,146 1,133 1,145 13,800
2023/05/19 1,137 1,141 1,125 1,129 16,000
2023/05/18 1,149 1,150 1,135 1,145 21,200
2023/05/17 1,135 1,145 1,128 1,141 30,800
2023/05/16 1,120 1,143 1,120 1,140 26,300
2023/05/15 1,103 1,113 1,098 1,113 26,400
2023/05/12 1,110 1,110 1,094 1,103 36,500
2023/05/11 1,126 1,126 1,106 1,110 11,900
2023/05/10 1,126 1,132 1,123 1,125 11,400
2023/05/09 1,121 1,132 1,121 1,126 18,000
2023/05/08 1,115 1,120 1,108 1,120 19,900
2023/05/02 1,120 1,125 1,115 1,120 13,200
2023/05/01 1,124 1,129 1,112 1,120 13,800
2023/04/28 1,106 1,127 1,101 1,120 22,100
2023/04/27 1,098 1,113 1,095 1,104 18,100
2023/04/26 1,115 1,115 1,100 1,104 13,200
2023/04/25 1,119 1,123 1,114 1,120 16,500
2023/04/24 1,098 1,115 1,098 1,112 10,200
2023/04/21 1,103 1,112 1,098 1,098 18,500
2023/04/20 1,120 1,129 1,108 1,108 14,400
2023/04/19 1,115 1,124 1,110 1,120 13,200
2023/04/18 1,136 1,136 1,117 1,122 29,600
2023/04/17 1,128 1,136 1,119 1,136 16,600
2023/04/14 1,128 1,130 1,120 1,120 18,900
2023/04/13 1,107 1,130 1,099 1,130 25,800
2023/04/12 1,097 1,110 1,093 1,100 21,100
2023/04/11 1,091 1,099 1,087 1,097 22,300
2023/04/10 1,076 1,089 1,076 1,089 14,200
2023/04/07 1,074 1,086 1,074 1,080 9,100
2023/04/06 1,081 1,089 1,072 1,077 33,600
2023/04/05 1,085 1,096 1,078 1,089 25,100
2023/04/04 1,074 1,087 1,064 1,085 29,100
2023/04/03 1,050 1,077 1,050 1,074 21,900
2023/03/31 1,051 1,053 1,041 1,044 105,600
2023/03/30 1,044 1,048 1,029 1,045 29,500
2023/03/29 1,036 1,056 1,036 1,052 29,300
2023/03/28 1,031 1,036 1,026 1,036 34,000
2023/03/27 1,030 1,039 1,026 1,033 22,200
2023/03/24 1,031 1,031 1,007 1,024 33,700
2023/03/23 1,040 1,040 1,027 1,036 26,200
2023/03/22 1,059 1,062 1,045 1,047 52,700
2023/03/20 1,065 1,066 1,042 1,044 36,400
2023/03/17 1,073 1,082 1,065 1,065 24,100
2023/03/16 1,079 1,079 1,058 1,062 38,600
2023/03/15 1,118 1,125 1,102 1,102 21,200
2023/03/14 1,107 1,110 1,086 1,098 39,400
2023/03/13 1,120 1,123 1,106 1,121 56,700
2023/03/10 1,135 1,140 1,125 1,129 70,400
2023/03/09 1,196 1,196 1,138 1,141 71,900
2023/03/08 1,181 1,200 1,179 1,181 39,400
2023/03/07 1,185 1,195 1,176 1,178 36,700
2023/03/06 1,178 1,187 1,174 1,181 25,100
2023/03/03 1,185 1,189 1,165 1,178 24,300
2023/03/02 1,205 1,205 1,177 1,177 18,800
2023/03/01 1,180 1,208 1,180 1,205 20,400
2023/02/28 1,201 1,201 1,182 1,186 20,400
2023/02/27 1,174 1,206 1,174 1,205 33,200
2023/02/24 1,159 1,174 1,159 1,174 11,400
2023/02/22 1,165 1,166 1,152 1,159 29,500
2023/02/21 1,187 1,187 1,166 1,166 19,400
2023/02/20 1,196 1,196 1,165 1,187 46,000
2023/02/17 1,203 1,214 1,200 1,202 23,700
2023/02/16 1,222 1,229 1,203 1,203 29,700
2023/02/15 1,200 1,221 1,200 1,213 39,800
2023/02/14 1,207 1,218 1,196 1,196 54,500
2023/02/13 1,141 1,220 1,130 1,207 123,200
2023/02/10 1,163 1,165 1,138 1,157 51,900
2023/02/09 1,158 1,181 1,148 1,179 26,100
2023/02/08 1,175 1,178 1,163 1,173 18,400
2023/02/07 1,149 1,172 1,146 1,168 29,000
2023/02/06 1,155 1,155 1,133 1,145 27,000
2023/02/03 1,142 1,155 1,140 1,155 20,900
2023/02/02 1,130 1,143 1,129 1,142 19,200
2023/02/01 1,124 1,132 1,110 1,129 38,500
2023/01/31 1,143 1,151 1,127 1,130 18,900
2023/01/30 1,132 1,144 1,132 1,138 17,500
2023/01/27 1,152 1,153 1,135 1,135 16,000
2023/01/26 1,145 1,155 1,141 1,154 17,200
2023/01/25 1,158 1,158 1,134 1,141 25,800
2023/01/24 1,142 1,159 1,139 1,159 39,900
2023/01/23 1,133 1,141 1,122 1,139 32,000
2023/01/20 1,126 1,150 1,120 1,132 61,000
2023/01/19 1,098 1,125 1,085 1,115 46,600
2023/01/18 1,094 1,100 1,086 1,098 17,600
2023/01/17 1,070 1,099 1,070 1,094 23,500
2023/01/16 1,108 1,111 1,074 1,074 26,700
2023/01/13 1,090 1,116 1,085 1,108 47,200
2023/01/12 1,091 1,095 1,077 1,091 19,100
2023/01/11 1,079 1,090 1,075 1,090 29,600
2023/01/10 1,066 1,081 1,065 1,079 27,300
2023/01/06 1,069 1,071 1,060 1,065 30,700
2023/01/05 1,051 1,072 1,048 1,070 28,700
2023/01/04 1,071 1,071 1,050 1,050 18,600

このページの先頭へ