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 |
|---|---|---|---|---|---|
| 2024/12/30 | 475 | 478 | 449 | 450 | 198,800 |
| 2024/12/27 | 460 | 483 | 455 | 481 | 163,700 |
| 2024/12/26 | 462 | 490 | 454 | 454 | 176,500 |
| 2024/12/25 | 463 | 468 | 451 | 465 | 124,800 |
| 2024/12/24 | 453 | 465 | 447 | 461 | 188,900 |
| 2024/12/23 | 458 | 478 | 448 | 454 | 250,500 |
| 2024/12/20 | 450 | 478 | 450 | 457 | 201,200 |
| 2024/12/19 | 466 | 468 | 447 | 451 | 329,900 |
| 2024/12/18 | 501 | 501 | 460 | 474 | 350,300 |
| 2024/12/17 | 508 | 511 | 494 | 501 | 193,400 |
| 2024/12/16 | 544 | 555 | 503 | 503 | 380,600 |
| 2024/12/13 | 528 | 571 | 528 | 564 | 301,300 |
| 2024/12/12 | 532 | 549 | 522 | 522 | 195,200 |
| 2024/12/11 | 550 | 569 | 529 | 537 | 468,100 |
| 2024/12/10 | 516 | 555 | 515 | 540 | 505,000 |
| 2024/12/09 | 510 | 543 | 505 | 506 | 372,100 |
| 2024/12/06 | 536 | 554 | 508 | 510 | 629,100 |
| 2024/12/05 | 585 | 592 | 546 | 546 | 336,600 |
| 2024/12/04 | 615 | 616 | 590 | 590 | 188,600 |
| 2024/12/03 | 619 | 627 | 615 | 622 | 100,500 |
| 2024/12/02 | 638 | 638 | 621 | 622 | 100,100 |
| 2024/11/29 | 639 | 648 | 634 | 640 | 90,800 |
| 2024/11/28 | 630 | 659 | 629 | 643 | 123,000 |
| 2024/11/27 | 660 | 660 | 635 | 636 | 112,000 |
| 2024/11/26 | 678 | 679 | 652 | 661 | 125,300 |
| 2024/11/25 | 690 | 702 | 677 | 678 | 99,500 |
| 2024/11/22 | 691 | 698 | 690 | 692 | 56,200 |
| 2024/11/21 | 706 | 708 | 688 | 690 | 90,800 |
| 2024/11/20 | 713 | 722 | 704 | 710 | 55,100 |
| 2024/11/19 | 713 | 724 | 709 | 713 | 61,500 |
| 2024/11/18 | 705 | 717 | 699 | 715 | 63,400 |
| 2024/11/15 | 715 | 730 | 705 | 706 | 91,100 |
| 2024/11/14 | 747 | 747 | 715 | 715 | 110,300 |
| 2024/11/13 | 758 | 762 | 748 | 749 | 46,100 |
| 2024/11/12 | 762 | 768 | 758 | 758 | 24,700 |
| 2024/11/11 | 765 | 768 | 756 | 768 | 21,900 |
| 2024/11/08 | 774 | 781 | 765 | 769 | 31,500 |
| 2024/11/07 | 765 | 776 | 765 | 773 | 46,600 |
| 2024/11/06 | 769 | 769 | 755 | 755 | 51,400 |
| 2024/11/05 | 774 | 775 | 767 | 773 | 28,500 |
| 2024/11/01 | 781 | 783 | 771 | 774 | 29,500 |
| 2024/10/31 | 776 | 786 | 771 | 782 | 30,400 |
| 2024/10/30 | 780 | 781 | 771 | 774 | 45,700 |
| 2024/10/29 | 765 | 788 | 765 | 779 | 33,300 |
| 2024/10/28 | 742 | 777 | 741 | 767 | 52,300 |
| 2024/10/25 | 765 | 766 | 738 | 742 | 55,100 |
| 2024/10/24 | 765 | 772 | 750 | 765 | 82,300 |
| 2024/10/23 | 784 | 784 | 772 | 772 | 29,400 |
| 2024/10/22 | 780 | 790 | 776 | 784 | 42,000 |
| 2024/10/21 | 780 | 784 | 763 | 780 | 87,600 |
| 2024/10/18 | 817 | 817 | 786 | 790 | 108,400 |
| 2024/10/17 | 839 | 839 | 820 | 820 | 69,700 |
| 2024/10/16 | 845 | 861 | 840 | 840 | 71,100 |
| 2024/10/15 | 841 | 846 | 837 | 841 | 57,300 |
| 2024/10/11 | 848 | 849 | 841 | 845 | 38,900 |
| 2024/10/10 | 843 | 854 | 842 | 846 | 67,400 |
| 2024/10/09 | 846 | 850 | 835 | 835 | 68,900 |
| 2024/10/08 | 862 | 864 | 847 | 847 | 99,000 |
| 2024/10/07 | 876 | 881 | 865 | 869 | 89,100 |
| 2024/10/04 | 869 | 876 | 856 | 871 | 92,800 |
| 2024/10/03 | 886 | 888 | 865 | 868 | 88,700 |
| 2024/10/02 | 907 | 913 | 876 | 878 | 188,800 |
| 2024/10/01 | 936 | 937 | 903 | 906 | 236,400 |
| 2024/09/30 | 961 | 963 | 936 | 936 | 83,000 |
| 2024/09/27 | 978 | 981 | 961 | 967 | 268,000 |
| 2024/09/26 | 1,015 | 1,039 | 1,015 | 1,038 | 139,000 |
| 2024/09/25 | 1,004 | 1,012 | 1,002 | 1,010 | 69,700 |
| 2024/09/24 | 1,005 | 1,010 | 1,000 | 1,002 | 174,700 |
| 2024/09/20 | 1,003 | 1,007 | 997 | 1,001 | 64,500 |
| 2024/09/19 | 995 | 1,002 | 990 | 996 | 192,900 |
| 2024/09/18 | 1,001 | 1,005 | 998 | 1,005 | 48,200 |
| 2024/09/17 | 1,005 | 1,007 | 996 | 1,001 | 79,100 |
| 2024/09/13 | 1,011 | 1,015 | 1,005 | 1,008 | 35,100 |
| 2024/09/12 | 1,008 | 1,013 | 1,002 | 1,006 | 27,700 |
| 2024/09/11 | 1,002 | 1,004 | 996 | 997 | 51,900 |
| 2024/09/10 | 1,012 | 1,016 | 1,002 | 1,002 | 59,900 |
| 2024/09/09 | 1,000 | 1,012 | 996 | 1,009 | 56,000 |
| 2024/09/06 | 1,006 | 1,007 | 1,000 | 1,005 | 24,600 |
| 2024/09/05 | 1,008 | 1,016 | 1,004 | 1,006 | 33,800 |
| 2024/09/04 | 1,010 | 1,017 | 1,008 | 1,008 | 57,400 |
| 2024/09/03 | 1,028 | 1,032 | 1,017 | 1,019 | 49,900 |
| 2024/09/02 | 1,009 | 1,025 | 1,008 | 1,022 | 55,400 |
| 2024/08/30 | 1,000 | 1,006 | 996 | 1,003 | 45,600 |
| 2024/08/29 | 997 | 1,004 | 987 | 998 | 66,800 |
| 2024/08/28 | 999 | 1,004 | 987 | 988 | 54,000 |
| 2024/08/27 | 985 | 998 | 976 | 994 | 51,300 |
| 2024/08/26 | 974 | 982 | 970 | 980 | 69,200 |
| 2024/08/23 | 958 | 968 | 953 | 965 | 97,400 |
| 2024/08/22 | 943 | 952 | 937 | 949 | 53,800 |
| 2024/08/21 | 936 | 941 | 931 | 935 | 50,100 |
| 2024/08/20 | 926 | 951 | 922 | 949 | 76,100 |
| 2024/08/19 | 940 | 940 | 925 | 925 | 110,000 |
| 2024/08/16 | 947 | 947 | 920 | 940 | 139,400 |
| 2024/08/15 | 954 | 956 | 919 | 922 | 146,900 |
| 2024/08/14 | 981 | 981 | 947 | 951 | 100,700 |
| 2024/08/13 | 954 | 990 | 950 | 968 | 138,300 |
| 2024/08/09 | 1,052 | 1,052 | 1,021 | 1,039 | 59,600 |
| 2024/08/08 | 1,023 | 1,046 | 1,023 | 1,028 | 41,300 |
| 2024/08/07 | 1,019 | 1,053 | 1,018 | 1,028 | 52,300 |
| 2024/08/06 | 1,012 | 1,048 | 996 | 1,018 | 52,100 |
| 2024/08/05 | 996 | 1,018 | 944 | 953 | 143,300 |
| 2024/08/02 | 1,080 | 1,090 | 1,053 | 1,054 | 73,400 |
| 2024/08/01 | 1,125 | 1,125 | 1,096 | 1,103 | 35,800 |
| 2024/07/31 | 1,110 | 1,130 | 1,110 | 1,130 | 38,700 |
| 2024/07/30 | 1,101 | 1,113 | 1,100 | 1,110 | 40,500 |
| 2024/07/29 | 1,100 | 1,107 | 1,092 | 1,107 | 34,100 |
| 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 |