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 |
|---|---|---|---|---|---|
| 2024/07/26 | 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 |