8798 (株)アドバンスクリエイト の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 265 | 265 | 255 | 260 | 59,100 | 260 |
| 2025-04-09 | 261 | 263 | 241 | 248 | 112,800 | 248 |
| 2025-04-08 | 260 | 277 | 248 | 269 | 186,200 | 269 |
| 2025-04-07 | 217 | 217 | 200 | 204 | 156,000 | 204 |
| 2025-04-04 | 240 | 243 | 226 | 232 | 112,600 | 232 |
| 2025-04-03 | 250 | 252 | 242 | 243 | 128,300 | 243 |
| 2025-04-02 | 285 | 285 | 254 | 254 | 135,000 | 254 |
| 2025-04-01 | 283 | 283 | 264 | 264 | 150,500 | 264 |
| 2025-03-31 | 295 | 295 | 282 | 282 | 134,200 | 282 |
| 2025-03-28 | 309 | 309 | 293 | 293 | 73,500 | 293 |
| 2025-03-27 | 311 | 314 | 299 | 306 | 86,700 | 306 |
| 2025-03-26 | 299 | 309 | 297 | 307 | 120,000 | 307 |
| 2025-03-25 | 292 | 298 | 292 | 297 | 57,500 | 297 |
| 2025-03-24 | 292 | 294 | 292 | 292 | 30,900 | 292 |
| 2025-03-21 | 294 | 294 | 292 | 292 | 39,700 | 292 |
| 2025-03-19 | 293 | 295 | 292 | 294 | 39,300 | 294 |
| 2025-03-18 | 292 | 293 | 291 | 292 | 45,000 | 292 |
| 2025-03-17 | 295 | 296 | 292 | 292 | 95,000 | 292 |
| 2025-03-14 | 296 | 297 | 295 | 295 | 88,900 | 295 |
| 2025-03-13 | 297 | 300 | 296 | 296 | 64,600 | 296 |
| 2025-03-12 | 295 | 300 | 295 | 297 | 71,600 | 297 |
| 2025-03-11 | 299 | 299 | 295 | 296 | 151,100 | 296 |
| 2025-03-10 | 300 | 304 | 298 | 299 | 134,600 | 299 |
| 2025-03-07 | 301 | 302 | 298 | 298 | 213,400 | 298 |
| 2025-03-06 | 301 | 305 | 298 | 305 | 443,600 | 305 |
| 2025-03-05 | 308 | 328 | 301 | 314 | 1,353,100 | 314 |
| 2025-03-04 | 388 | 388 | 388 | 388 | 86,300 | 388 |
| 2025-03-03 | 468 | 468 | 468 | 468 | 59,500 | 468 |
| 2025-02-28 | 574 | 578 | 553 | 568 | 45,300 | 568 |
| 2025-02-27 | 564 | 572 | 559 | 570 | 24,300 | 570 |
| 2025-02-26 | 556 | 560 | 545 | 557 | 34,700 | 557 |
| 2025-02-25 | 559 | 568 | 550 | 556 | 27,600 | 556 |
| 2025-02-21 | 567 | 567 | 546 | 549 | 42,800 | 549 |
| 2025-02-20 | 580 | 580 | 562 | 565 | 45,000 | 565 |
| 2025-02-19 | 580 | 585 | 571 | 571 | 31,600 | 571 |
| 2025-02-18 | 580 | 580 | 569 | 575 | 26,800 | 575 |
| 2025-02-17 | 577 | 584 | 572 | 577 | 30,300 | 577 |
| 2025-02-14 | 576 | 576 | 566 | 567 | 33,100 | 567 |
| 2025-02-13 | 571 | 578 | 567 | 576 | 39,200 | 576 |
| 2025-02-12 | 578 | 578 | 568 | 570 | 37,100 | 570 |
| 2025-02-10 | 558 | 574 | 556 | 569 | 70,100 | 569 |
| 2025-02-07 | 550 | 551 | 540 | 544 | 27,000 | 544 |
| 2025-02-06 | 551 | 551 | 533 | 549 | 47,100 | 549 |
| 2025-02-05 | 538 | 558 | 538 | 558 | 74,200 | 558 |
| 2025-02-04 | 532 | 533 | 526 | 533 | 22,500 | 533 |
| 2025-02-03 | 539 | 539 | 523 | 523 | 41,300 | 523 |
| 2025-01-31 | 539 | 539 | 522 | 529 | 29,700 | 529 |
| 2025-01-30 | 534 | 535 | 521 | 535 | 31,900 | 535 |
| 2025-01-29 | 540 | 540 | 525 | 528 | 67,500 | 528 |
| 2025-01-28 | 531 | 553 | 531 | 543 | 72,600 | 543 |
| 2025-01-27 | 526 | 536 | 526 | 531 | 41,300 | 531 |
| 2025-01-24 | 510 | 526 | 510 | 524 | 48,200 | 524 |
| 2025-01-23 | 506 | 508 | 496 | 508 | 48,800 | 508 |
| 2025-01-22 | 513 | 520 | 505 | 506 | 38,000 | 506 |
| 2025-01-21 | 512 | 538 | 504 | 509 | 120,400 | 509 |
| 2025-01-20 | 509 | 509 | 495 | 502 | 51,800 | 502 |
| 2025-01-17 | 502 | 508 | 499 | 505 | 54,000 | 505 |
| 2025-01-16 | 520 | 528 | 502 | 502 | 67,600 | 502 |
| 2025-01-15 | 514 | 521 | 504 | 510 | 76,400 | 510 |
| 2025-01-14 | 490 | 515 | 490 | 512 | 161,500 | 512 |
| 2025-01-10 | 492 | 498 | 478 | 486 | 70,900 | 486 |
| 2025-01-09 | 488 | 493 | 477 | 487 | 73,200 | 487 |
| 2025-01-08 | 473 | 495 | 470 | 490 | 145,800 | 490 |
| 2025-01-07 | 456 | 483 | 455 | 479 | 134,900 | 479 |
| 2025-01-06 | 456 | 456 | 446 | 453 | 112,300 | 453 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2011-09-28]1株→100株 [2004-09-27]1株→2株