8798 (株)アドバンスクリエイト の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 691 | 698 | 690 | 692 | 56,200 | 692 |
| 2024-11-21 | 706 | 708 | 688 | 690 | 90,800 | 690 |
| 2024-11-20 | 713 | 722 | 704 | 710 | 55,100 | 710 |
| 2024-11-19 | 713 | 724 | 709 | 713 | 61,500 | 713 |
| 2024-11-18 | 705 | 717 | 699 | 715 | 63,400 | 715 |
| 2024-11-15 | 715 | 730 | 705 | 706 | 91,100 | 706 |
| 2024-11-14 | 747 | 747 | 715 | 715 | 110,300 | 715 |
| 2024-11-13 | 758 | 762 | 748 | 749 | 46,100 | 749 |
| 2024-11-12 | 762 | 768 | 758 | 758 | 24,700 | 758 |
| 2024-11-11 | 765 | 768 | 756 | 768 | 21,900 | 768 |
| 2024-11-08 | 774 | 781 | 765 | 769 | 31,500 | 769 |
| 2024-11-07 | 765 | 776 | 765 | 773 | 46,600 | 773 |
| 2024-11-06 | 769 | 769 | 755 | 755 | 51,400 | 755 |
| 2024-11-05 | 774 | 775 | 767 | 773 | 28,500 | 773 |
| 2024-11-01 | 781 | 783 | 771 | 774 | 29,500 | 774 |
| 2024-10-31 | 776 | 786 | 771 | 782 | 30,400 | 782 |
| 2024-10-30 | 780 | 781 | 771 | 774 | 45,700 | 774 |
| 2024-10-29 | 765 | 788 | 765 | 779 | 33,300 | 779 |
| 2024-10-28 | 742 | 777 | 741 | 767 | 52,300 | 767 |
| 2024-10-25 | 765 | 766 | 738 | 742 | 55,100 | 742 |
| 2024-10-24 | 765 | 772 | 750 | 765 | 82,300 | 765 |
| 2024-10-23 | 784 | 784 | 772 | 772 | 29,400 | 772 |
| 2024-10-22 | 780 | 790 | 776 | 784 | 42,000 | 784 |
| 2024-10-21 | 780 | 784 | 763 | 780 | 87,600 | 780 |
| 2024-10-18 | 817 | 817 | 786 | 790 | 108,400 | 790 |
| 2024-10-17 | 839 | 839 | 820 | 820 | 69,700 | 820 |
| 2024-10-16 | 845 | 861 | 840 | 840 | 71,100 | 840 |
| 2024-10-15 | 841 | 846 | 837 | 841 | 57,300 | 841 |
| 2024-10-11 | 848 | 849 | 841 | 845 | 38,900 | 845 |
| 2024-10-10 | 843 | 854 | 842 | 846 | 67,400 | 846 |
| 2024-10-09 | 846 | 850 | 835 | 835 | 68,900 | 835 |
| 2024-10-08 | 862 | 864 | 847 | 847 | 99,000 | 847 |
| 2024-10-07 | 876 | 881 | 865 | 869 | 89,100 | 869 |
| 2024-10-04 | 869 | 876 | 856 | 871 | 92,800 | 871 |
| 2024-10-03 | 886 | 888 | 865 | 868 | 88,700 | 868 |
| 2024-10-02 | 907 | 913 | 876 | 878 | 188,800 | 878 |
| 2024-10-01 | 936 | 937 | 903 | 906 | 236,400 | 906 |
| 2024-09-30 | 961 | 963 | 936 | 936 | 83,000 | 936 |
| 2024-09-27 | 978 | 981 | 961 | 967 | 268,000 | 967 |
| 2024-09-26 | 1,015 | 1,039 | 1,015 | 1,038 | 139,000 | 1,038 |
| 2024-09-25 | 1,004 | 1,012 | 1,002 | 1,010 | 69,700 | 1,010 |
| 2024-09-24 | 1,005 | 1,010 | 1,000 | 1,002 | 174,700 | 1,002 |
| 2024-09-20 | 1,003 | 1,007 | 997 | 1,001 | 64,500 | 1,001 |
| 2024-09-19 | 995 | 1,002 | 990 | 996 | 192,900 | 996 |
| 2024-09-18 | 1,001 | 1,005 | 998 | 1,005 | 48,200 | 1,005 |
| 2024-09-17 | 1,005 | 1,007 | 996 | 1,001 | 79,100 | 1,001 |
| 2024-09-13 | 1,011 | 1,015 | 1,005 | 1,008 | 35,100 | 1,008 |
| 2024-09-12 | 1,008 | 1,013 | 1,002 | 1,006 | 27,700 | 1,006 |
| 2024-09-11 | 1,002 | 1,004 | 996 | 997 | 51,900 | 997 |
| 2024-09-10 | 1,012 | 1,016 | 1,002 | 1,002 | 59,900 | 1,002 |
| 2024-09-09 | 1,000 | 1,012 | 996 | 1,009 | 56,000 | 1,009 |
| 2024-09-06 | 1,006 | 1,007 | 1,000 | 1,005 | 24,600 | 1,005 |
| 2024-09-05 | 1,008 | 1,016 | 1,004 | 1,006 | 33,800 | 1,006 |
| 2024-09-04 | 1,010 | 1,017 | 1,008 | 1,008 | 57,400 | 1,008 |
| 2024-09-03 | 1,028 | 1,032 | 1,017 | 1,019 | 49,900 | 1,019 |
| 2024-09-02 | 1,009 | 1,025 | 1,008 | 1,022 | 55,400 | 1,022 |
| 2024-08-30 | 1,000 | 1,006 | 996 | 1,003 | 45,600 | 1,003 |
| 2024-08-29 | 997 | 1,004 | 987 | 998 | 66,800 | 998 |
| 2024-08-28 | 999 | 1,004 | 987 | 988 | 54,000 | 988 |
| 2024-08-27 | 985 | 998 | 976 | 994 | 51,300 | 994 |
| 2024-08-26 | 974 | 982 | 970 | 980 | 69,200 | 980 |
| 2024-08-23 | 958 | 968 | 953 | 965 | 97,400 | 965 |
| 2024-08-22 | 943 | 952 | 937 | 949 | 53,800 | 949 |
| 2024-08-21 | 936 | 941 | 931 | 935 | 50,100 | 935 |
| 2024-08-20 | 926 | 951 | 922 | 949 | 76,100 | 949 |
| 2024-08-19 | 940 | 940 | 925 | 925 | 110,000 | 925 |
| 2024-08-16 | 947 | 947 | 920 | 940 | 139,400 | 940 |
| 2024-08-15 | 954 | 956 | 919 | 922 | 146,900 | 922 |
| 2024-08-14 | 981 | 981 | 947 | 951 | 100,700 | 951 |
| 2024-08-13 | 954 | 990 | 950 | 968 | 138,300 | 968 |
| 2024-08-09 | 1,052 | 1,052 | 1,021 | 1,039 | 59,600 | 1,039 |
| 2024-08-08 | 1,023 | 1,046 | 1,023 | 1,028 | 41,300 | 1,028 |
| 2024-08-07 | 1,019 | 1,053 | 1,018 | 1,028 | 52,300 | 1,028 |
| 2024-08-06 | 1,012 | 1,048 | 996 | 1,018 | 52,100 | 1,018 |
| 2024-08-05 | 996 | 1,018 | 944 | 953 | 143,300 | 953 |
| 2024-08-02 | 1,080 | 1,090 | 1,053 | 1,054 | 73,400 | 1,054 |
| 2024-08-01 | 1,125 | 1,125 | 1,096 | 1,103 | 35,800 | 1,103 |
| 2024-07-31 | 1,110 | 1,130 | 1,110 | 1,130 | 38,700 | 1,130 |
| 2024-07-30 | 1,101 | 1,113 | 1,100 | 1,110 | 40,500 | 1,110 |
| 2024-07-29 | 1,100 | 1,107 | 1,092 | 1,107 | 34,100 | 1,107 |
| 2024-07-26 | 1,093 | 1,098 | 1,082 | 1,083 | 28,200 | 1,083 |
| 2024-07-25 | 1,100 | 1,100 | 1,091 | 1,096 | 28,400 | 1,096 |
| 2024-07-24 | 1,115 | 1,124 | 1,105 | 1,106 | 23,100 | 1,106 |
| 2024-07-23 | 1,108 | 1,119 | 1,108 | 1,111 | 12,900 | 1,111 |
| 2024-07-22 | 1,119 | 1,123 | 1,108 | 1,108 | 30,000 | 1,108 |
| 2024-07-19 | 1,110 | 1,117 | 1,104 | 1,111 | 20,900 | 1,111 |
| 2024-07-18 | 1,110 | 1,113 | 1,102 | 1,102 | 15,200 | 1,102 |
| 2024-07-17 | 1,104 | 1,121 | 1,095 | 1,111 | 19,700 | 1,111 |
| 2024-07-16 | 1,090 | 1,108 | 1,086 | 1,104 | 40,400 | 1,104 |
| 2024-07-12 | 1,078 | 1,092 | 1,076 | 1,086 | 26,900 | 1,086 |
| 2024-07-11 | 1,080 | 1,082 | 1,067 | 1,077 | 28,300 | 1,077 |
| 2024-07-10 | 1,071 | 1,074 | 1,069 | 1,074 | 17,000 | 1,074 |
| 2024-07-09 | 1,070 | 1,075 | 1,062 | 1,071 | 24,700 | 1,071 |
| 2024-07-08 | 1,079 | 1,079 | 1,071 | 1,071 | 15,700 | 1,071 |
| 2024-07-05 | 1,083 | 1,083 | 1,075 | 1,075 | 11,200 | 1,075 |
| 2024-07-04 | 1,075 | 1,085 | 1,075 | 1,083 | 15,300 | 1,083 |
| 2024-07-03 | 1,082 | 1,090 | 1,077 | 1,078 | 27,000 | 1,078 |
| 2024-07-02 | 1,075 | 1,081 | 1,072 | 1,079 | 24,200 | 1,079 |
| 2024-07-01 | 1,078 | 1,081 | 1,068 | 1,078 | 30,100 | 1,078 |
| 2024-06-28 | 1,079 | 1,080 | 1,070 | 1,077 | 16,600 | 1,077 |
| 2024-06-27 | 1,066 | 1,083 | 1,066 | 1,080 | 47,600 | 1,080 |
| 2024-06-26 | 1,070 | 1,071 | 1,056 | 1,070 | 28,900 | 1,070 |
| 2024-06-25 | 1,069 | 1,072 | 1,060 | 1,067 | 35,000 | 1,067 |
| 2024-06-24 | 1,065 | 1,069 | 1,061 | 1,064 | 18,600 | 1,064 |
| 2024-06-21 | 1,065 | 1,073 | 1,061 | 1,061 | 14,400 | 1,061 |
| 2024-06-20 | 1,070 | 1,071 | 1,057 | 1,062 | 15,500 | 1,062 |
| 2024-06-19 | 1,075 | 1,075 | 1,060 | 1,070 | 18,900 | 1,070 |
| 2024-06-18 | 1,057 | 1,072 | 1,057 | 1,070 | 24,700 | 1,070 |
| 2024-06-17 | 1,051 | 1,056 | 1,042 | 1,056 | 17,800 | 1,056 |
| 2024-06-14 | 1,045 | 1,054 | 1,043 | 1,053 | 39,600 | 1,053 |
| 2024-06-13 | 1,039 | 1,041 | 1,025 | 1,031 | 17,100 | 1,031 |
| 2024-06-12 | 1,042 | 1,045 | 1,038 | 1,043 | 12,100 | 1,043 |
| 2024-06-11 | 1,046 | 1,054 | 1,042 | 1,042 | 24,200 | 1,042 |
| 2024-06-10 | 1,022 | 1,045 | 1,022 | 1,044 | 32,900 | 1,044 |
| 2024-06-07 | 1,030 | 1,035 | 1,030 | 1,031 | 11,800 | 1,031 |
| 2024-06-06 | 1,012 | 1,033 | 1,012 | 1,030 | 24,600 | 1,030 |
| 2024-06-05 | 1,021 | 1,022 | 1,011 | 1,011 | 8,800 | 1,011 |
| 2024-06-04 | 1,011 | 1,023 | 1,010 | 1,023 | 19,600 | 1,023 |
| 2024-06-03 | 1,015 | 1,020 | 1,012 | 1,017 | 17,500 | 1,017 |
| 2024-05-31 | 1,010 | 1,021 | 1,006 | 1,021 | 24,400 | 1,021 |
| 2024-05-30 | 992 | 1,025 | 992 | 1,017 | 42,700 | 1,017 |
| 2024-05-29 | 999 | 1,001 | 992 | 993 | 32,400 | 993 |
| 2024-05-28 | 1,001 | 1,001 | 997 | 1,000 | 20,900 | 1,000 |
| 2024-05-27 | 999 | 1,002 | 997 | 1,000 | 26,600 | 1,000 |
| 2024-05-24 | 1,002 | 1,007 | 998 | 1,003 | 33,400 | 1,003 |
| 2024-05-23 | 1,017 | 1,023 | 1,006 | 1,009 | 28,800 | 1,009 |
| 2024-05-22 | 1,017 | 1,028 | 1,017 | 1,021 | 16,800 | 1,021 |
| 2024-05-21 | 1,016 | 1,030 | 1,016 | 1,017 | 14,600 | 1,017 |
| 2024-05-20 | 1,010 | 1,023 | 1,010 | 1,023 | 16,200 | 1,023 |
| 2024-05-17 | 1,000 | 1,018 | 1,000 | 1,015 | 17,400 | 1,015 |
| 2024-05-16 | 1,000 | 1,006 | 997 | 1,005 | 30,300 | 1,005 |
| 2024-05-15 | 1,014 | 1,018 | 1,001 | 1,001 | 32,200 | 1,001 |
| 2024-05-14 | 1,020 | 1,037 | 1,018 | 1,032 | 39,200 | 1,032 |
| 2024-05-13 | 1,020 | 1,024 | 1,012 | 1,021 | 21,200 | 1,021 |
| 2024-05-10 | 1,020 | 1,029 | 1,018 | 1,024 | 19,700 | 1,024 |
| 2024-05-09 | 1,023 | 1,027 | 1,019 | 1,024 | 11,700 | 1,024 |
| 2024-05-08 | 1,015 | 1,032 | 1,015 | 1,026 | 24,600 | 1,026 |
| 2024-05-07 | 1,015 | 1,022 | 1,015 | 1,022 | 15,500 | 1,022 |
| 2024-05-02 | 1,013 | 1,017 | 1,009 | 1,010 | 10,700 | 1,010 |
| 2024-05-01 | 1,012 | 1,013 | 1,000 | 1,012 | 41,800 | 1,012 |
| 2024-04-30 | 1,012 | 1,026 | 1,007 | 1,022 | 65,000 | 1,022 |
| 2024-04-26 | 1,037 | 1,052 | 983 | 983 | 378,300 | 983 |
| 2024-04-25 | 1,035 | 1,047 | 1,035 | 1,037 | 29,300 | 1,037 |
| 2024-04-24 | 1,035 | 1,046 | 1,032 | 1,043 | 23,400 | 1,043 |
| 2024-04-23 | 1,050 | 1,050 | 1,033 | 1,033 | 14,900 | 1,033 |
| 2024-04-22 | 1,045 | 1,056 | 1,034 | 1,050 | 33,000 | 1,050 |
| 2024-04-19 | 1,035 | 1,035 | 1,016 | 1,029 | 29,600 | 1,029 |
| 2024-04-18 | 1,035 | 1,046 | 1,032 | 1,034 | 35,100 | 1,034 |
| 2024-04-17 | 1,052 | 1,052 | 1,027 | 1,038 | 31,600 | 1,038 |
| 2024-04-16 | 1,076 | 1,076 | 1,052 | 1,055 | 27,200 | 1,055 |
| 2024-04-15 | 1,059 | 1,079 | 1,055 | 1,077 | 45,500 | 1,077 |
| 2024-04-12 | 1,068 | 1,071 | 1,058 | 1,064 | 34,100 | 1,064 |
| 2024-04-11 | 1,066 | 1,077 | 1,063 | 1,069 | 41,200 | 1,069 |
| 2024-04-10 | 1,065 | 1,071 | 1,061 | 1,068 | 34,100 | 1,068 |
| 2024-04-09 | 1,055 | 1,067 | 1,055 | 1,065 | 59,400 | 1,065 |
| 2024-04-08 | 1,022 | 1,055 | 1,022 | 1,052 | 74,100 | 1,052 |
| 2024-04-05 | 1,006 | 1,020 | 1,006 | 1,016 | 27,000 | 1,016 |
| 2024-04-04 | 1,023 | 1,025 | 1,006 | 1,018 | 42,700 | 1,018 |
| 2024-04-03 | 1,030 | 1,032 | 997 | 1,016 | 81,500 | 1,016 |
| 2024-04-02 | 1,039 | 1,055 | 1,036 | 1,042 | 55,100 | 1,042 |
| 2024-04-01 | 1,042 | 1,042 | 1,030 | 1,031 | 25,600 | 1,031 |
| 2024-03-29 | 1,035 | 1,042 | 1,033 | 1,042 | 20,400 | 1,042 |
| 2024-03-28 | 1,037 | 1,043 | 1,032 | 1,039 | 30,200 | 1,039 |
| 2024-03-27 | 1,049 | 1,052 | 1,040 | 1,044 | 37,100 | 1,044 |
| 2024-03-26 | 1,030 | 1,041 | 1,028 | 1,037 | 26,000 | 1,037 |
| 2024-03-25 | 1,038 | 1,038 | 1,028 | 1,031 | 27,700 | 1,031 |
| 2024-03-22 | 1,036 | 1,041 | 1,033 | 1,038 | 17,000 | 1,038 |
| 2024-03-21 | 1,051 | 1,051 | 1,036 | 1,036 | 25,900 | 1,036 |
| 2024-03-19 | 1,045 | 1,051 | 1,038 | 1,048 | 28,400 | 1,048 |
| 2024-03-18 | 1,038 | 1,049 | 1,036 | 1,038 | 29,000 | 1,038 |
| 2024-03-15 | 1,039 | 1,043 | 1,033 | 1,034 | 25,600 | 1,034 |
| 2024-03-14 | 1,025 | 1,039 | 1,021 | 1,039 | 27,200 | 1,039 |
| 2024-03-13 | 1,020 | 1,027 | 1,020 | 1,025 | 26,200 | 1,025 |
| 2024-03-12 | 1,007 | 1,014 | 997 | 1,014 | 30,400 | 1,014 |
| 2024-03-11 | 1,014 | 1,014 | 997 | 1,007 | 68,500 | 1,007 |
| 2024-03-08 | 1,010 | 1,017 | 1,002 | 1,013 | 46,000 | 1,013 |
| 2024-03-07 | 1,011 | 1,019 | 1,008 | 1,017 | 26,300 | 1,017 |
| 2024-03-06 | 1,001 | 1,012 | 1,001 | 1,009 | 29,400 | 1,009 |
| 2024-03-05 | 1,008 | 1,009 | 1,001 | 1,003 | 28,600 | 1,003 |
| 2024-03-04 | 1,022 | 1,022 | 1,007 | 1,008 | 45,100 | 1,008 |
| 2024-03-01 | 1,024 | 1,027 | 1,022 | 1,022 | 19,100 | 1,022 |
| 2024-02-29 | 1,032 | 1,032 | 1,023 | 1,025 | 17,500 | 1,025 |
| 2024-02-28 | 1,027 | 1,034 | 1,025 | 1,032 | 19,600 | 1,032 |
| 2024-02-27 | 1,022 | 1,029 | 1,021 | 1,027 | 15,900 | 1,027 |
| 2024-02-26 | 1,023 | 1,033 | 1,023 | 1,027 | 14,800 | 1,027 |
| 2024-02-22 | 1,036 | 1,036 | 1,016 | 1,021 | 28,900 | 1,021 |
| 2024-02-21 | 1,042 | 1,042 | 1,018 | 1,024 | 24,300 | 1,024 |
| 2024-02-20 | 1,040 | 1,051 | 1,040 | 1,042 | 36,500 | 1,042 |
| 2024-02-19 | 1,032 | 1,040 | 1,030 | 1,040 | 17,800 | 1,040 |
| 2024-02-16 | 1,025 | 1,034 | 1,023 | 1,032 | 29,200 | 1,032 |
| 2024-02-15 | 1,022 | 1,029 | 1,018 | 1,023 | 20,000 | 1,023 |
| 2024-02-14 | 1,033 | 1,033 | 1,016 | 1,022 | 22,900 | 1,022 |
| 2024-02-13 | 1,018 | 1,040 | 1,018 | 1,034 | 33,300 | 1,034 |
| 2024-02-09 | 1,018 | 1,021 | 1,012 | 1,014 | 22,700 | 1,014 |
| 2024-02-08 | 1,025 | 1,027 | 1,018 | 1,021 | 23,800 | 1,021 |
| 2024-02-07 | 1,030 | 1,034 | 1,023 | 1,029 | 21,600 | 1,029 |
| 2024-02-06 | 1,035 | 1,039 | 1,034 | 1,035 | 15,200 | 1,035 |
| 2024-02-05 | 1,029 | 1,040 | 1,029 | 1,040 | 21,400 | 1,040 |
| 2024-02-02 | 1,032 | 1,032 | 1,020 | 1,027 | 26,900 | 1,027 |
| 2024-02-01 | 1,044 | 1,044 | 1,030 | 1,030 | 24,800 | 1,030 |
| 2024-01-31 | 1,036 | 1,045 | 1,032 | 1,044 | 22,900 | 1,044 |
| 2024-01-30 | 1,042 | 1,046 | 1,032 | 1,032 | 35,400 | 1,032 |
| 2024-01-29 | 1,047 | 1,048 | 1,036 | 1,042 | 32,900 | 1,042 |
| 2024-01-26 | 1,039 | 1,047 | 1,036 | 1,043 | 58,000 | 1,043 |
| 2024-01-25 | 1,010 | 1,032 | 1,010 | 1,031 | 56,300 | 1,031 |
| 2024-01-24 | 1,007 | 1,019 | 1,007 | 1,015 | 21,200 | 1,015 |
| 2024-01-23 | 1,016 | 1,018 | 1,008 | 1,008 | 16,100 | 1,008 |
| 2024-01-22 | 1,012 | 1,019 | 1,011 | 1,015 | 22,800 | 1,015 |
| 2024-01-19 | 1,004 | 1,012 | 1,004 | 1,007 | 15,300 | 1,007 |
| 2024-01-18 | 1,004 | 1,004 | 1,001 | 1,001 | 17,400 | 1,001 |
| 2024-01-17 | 1,009 | 1,020 | 1,006 | 1,006 | 23,500 | 1,006 |
| 2024-01-16 | 1,026 | 1,026 | 1,008 | 1,009 | 30,000 | 1,009 |
| 2024-01-15 | 1,015 | 1,027 | 1,015 | 1,026 | 24,300 | 1,026 |
| 2024-01-12 | 1,024 | 1,025 | 1,012 | 1,015 | 26,900 | 1,015 |
| 2024-01-11 | 1,020 | 1,024 | 1,018 | 1,024 | 29,200 | 1,024 |
| 2024-01-10 | 1,014 | 1,022 | 1,010 | 1,017 | 28,700 | 1,017 |
| 2024-01-09 | 1,018 | 1,020 | 1,010 | 1,015 | 43,000 | 1,015 |
| 2024-01-05 | 1,015 | 1,019 | 1,013 | 1,015 | 34,500 | 1,015 |
| 2024-01-04 | 1,004 | 1,014 | 999 | 1,014 | 47,400 | 1,014 |
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
