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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
