8798 (株)アドバンスクリエイトの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	999	1,003	995	1,003	27,100	1,003
2023-12-28	987	999	982	999	22,800	999
2023-12-27	977	985	977	985	30,200	985
2023-12-26	980	986	972	975	40,300	975
2023-12-25	985	988	981	982	13,300	982
2023-12-22	969	985	969	983	25,500	983
2023-12-21	972	973	965	969	22,000	969
2023-12-20	978	983	972	975	25,000	975
2023-12-19	982	982	971	979	25,100	979
2023-12-18	972	978	964	977	36,800	977
2023-12-15	989	990	976	989	33,900	989
2023-12-14	1,003	1,007	991	992	40,400	992
2023-12-13	1,006	1,008	1,001	1,003	24,800	1,003
2023-12-12	1,002	1,009	995	1,006	42,600	1,006
2023-12-11	995	1,001	990	1,001	36,000	1,001
2023-12-08	996	1,001	985	991	33,000	991
2023-12-07	995	1,000	994	999	21,600	999
2023-12-06	986	1,005	985	1,002	33,300	1,002
2023-12-05	985	990	982	986	29,000	986
2023-12-04	996	998	989	990	24,900	990
2023-12-01	1,002	1,010	998	999	39,800	999
2023-11-30	993	1,003	989	1,002	25,100	1,002
2023-11-29	992	997	985	988	37,600	988
2023-11-28	997	998	990	996	26,400	996
2023-11-27	999	1,001	986	991	28,100	991
2023-11-24	993	1,000	993	998	29,700	998
2023-11-22	980	990	974	990	27,700	990
2023-11-21	979	986	975	981	29,400	981
2023-11-20	972	983	971	977	24,800	977
2023-11-17	959	970	957	970	20,400	970
2023-11-16	959	964	954	958	19,500	958
2023-11-15	962	964	954	959	30,300	959
2023-11-14	947	964	947	961	31,500	961
2023-11-13	952	963	943	947	44,800	947
2023-11-10	969	969	952	965	38,500	965
2023-11-09	961	971	959	969	19,600	969
2023-11-08	981	981	959	961	30,100	961
2023-11-07	985	987	974	981	21,400	981
2023-11-06	977	985	974	984	39,300	984
2023-11-02	968	972	963	970	21,400	970
2023-11-01	961	968	959	964	27,400	964
2023-10-31	944	956	940	955	36,800	955
2023-10-30	951	954	935	942	53,400	942
2023-10-27	948	959	947	959	31,300	959
2023-10-26	952	958	942	948	31,100	948
2023-10-25	950	964	946	952	38,700	952
2023-10-24	945	952	922	946	66,700	946
2023-10-23	965	965	944	945	54,300	945
2023-10-20	955	967	950	962	62,400	962
2023-10-19	930	957	930	954	129,200	954
2023-10-18	975	977	931	934	287,700	934
2023-10-17	1,005	1,021	1,005	1,020	45,700	1,020
2023-10-16	1,005	1,006	993	995	57,000	995
2023-10-13	1,017	1,019	1,008	1,012	36,000	1,012
2023-10-12	1,011	1,016	1,008	1,016	28,000	1,016
2023-10-11	1,028	1,028	1,007	1,011	41,700	1,011
2023-10-10	1,021	1,033	1,018	1,022	46,500	1,022
2023-10-06	1,019	1,019	1,003	1,009	131,000	1,009
2023-10-05	1,004	1,019	1,002	1,019	79,400	1,019
2023-10-04	1,000	1,015	990	992	148,700	992
2023-10-03	1,036	1,036	1,012	1,012	94,900	1,012
2023-10-02	1,060	1,061	1,025	1,025	132,400	1,025
2023-09-29	1,099	1,099	1,072	1,081	73,700	1,081
2023-09-28	1,119	1,119	1,096	1,107	243,800	1,107
2023-09-27	1,157	1,163	1,143	1,159	187,400	1,159
2023-09-26	1,144	1,144	1,133	1,136	131,200	1,136
2023-09-25	1,130	1,146	1,130	1,144	78,900	1,144
2023-09-22	1,137	1,138	1,127	1,130	88,100	1,130
2023-09-21	1,145	1,146	1,137	1,142	49,800	1,142
2023-09-20	1,155	1,156	1,143	1,144	75,100	1,144
2023-09-19	1,164	1,164	1,139	1,155	105,200	1,155
2023-09-15	1,178	1,178	1,155	1,159	59,600	1,159
2023-09-14	1,180	1,180	1,165	1,172	41,000	1,172
2023-09-13	1,171	1,174	1,167	1,174	35,500	1,174
2023-09-12	1,171	1,176	1,161	1,168	33,800	1,168
2023-09-11	1,165	1,171	1,161	1,170	37,900	1,170
2023-09-08	1,158	1,163	1,148	1,148	69,500	1,148
2023-09-07	1,169	1,173	1,158	1,162	93,900	1,162
2023-09-06	1,188	1,189	1,167	1,168	91,100	1,168
2023-09-05	1,182	1,188	1,173	1,182	61,700	1,182
2023-09-04	1,164	1,181	1,164	1,181	42,300	1,181
2023-09-01	1,146	1,158	1,140	1,156	41,900	1,156
2023-08-31	1,132	1,140	1,129	1,136	40,800	1,136
2023-08-30	1,120	1,132	1,112	1,130	55,400	1,130
2023-08-29	1,114	1,118	1,098	1,108	109,600	1,108
2023-08-28	1,125	1,133	1,117	1,117	50,800	1,117
2023-08-25	1,130	1,131	1,116	1,119	56,000	1,119
2023-08-24	1,140	1,141	1,130	1,130	30,200	1,130
2023-08-23	1,122	1,133	1,120	1,133	29,000	1,133
2023-08-22	1,100	1,122	1,100	1,116	40,300	1,116
2023-08-21	1,094	1,108	1,094	1,100	38,700	1,100
2023-08-18	1,099	1,102	1,082	1,085	77,800	1,085
2023-08-17	1,106	1,113	1,095	1,109	94,100	1,109
2023-08-16	1,125	1,129	1,103	1,106	142,400	1,106
2023-08-15	1,122	1,145	1,122	1,136	85,200	1,136
2023-08-14	1,130	1,152	1,115	1,122	259,100	1,122
2023-08-10	1,245	1,261	1,237	1,259	48,400	1,259
2023-08-09	1,227	1,239	1,225	1,236	25,600	1,236
2023-08-08	1,240	1,240	1,226	1,229	29,700	1,229
2023-08-07	1,224	1,247	1,220	1,244	47,100	1,244
2023-08-04	1,208	1,228	1,208	1,223	23,600	1,223
2023-08-03	1,220	1,221	1,204	1,209	38,300	1,209
2023-08-02	1,232	1,239	1,228	1,228	28,100	1,228
2023-08-01	1,244	1,244	1,235	1,235	26,600	1,235
2023-07-31	1,244	1,246	1,229	1,235	38,900	1,235
2023-07-28	1,214	1,239	1,212	1,239	44,800	1,239
2023-07-27	1,214	1,221	1,207	1,212	25,700	1,212
2023-07-26	1,218	1,220	1,209	1,215	18,100	1,215
2023-07-25	1,206	1,222	1,203	1,215	27,400	1,215
2023-07-24	1,207	1,211	1,199	1,200	25,900	1,200
2023-07-21	1,202	1,203	1,192	1,196	26,600	1,196
2023-07-20	1,219	1,220	1,204	1,205	37,600	1,205
2023-07-19	1,205	1,213	1,202	1,209	23,000	1,209
2023-07-18	1,185	1,205	1,185	1,196	30,700	1,196
2023-07-14	1,185	1,194	1,180	1,180	23,400	1,180
2023-07-13	1,198	1,203	1,187	1,190	22,100	1,190
2023-07-12	1,223	1,229	1,198	1,198	29,100	1,198
2023-07-11	1,233	1,239	1,223	1,224	21,100	1,224
2023-07-10	1,225	1,235	1,219	1,224	33,600	1,224
2023-07-07	1,226	1,236	1,215	1,229	28,900	1,229
2023-07-06	1,243	1,247	1,231	1,239	20,800	1,239
2023-07-05	1,236	1,248	1,231	1,247	19,400	1,247
2023-07-04	1,235	1,242	1,230	1,237	26,500	1,237
2023-07-03	1,228	1,247	1,228	1,233	29,000	1,233
2023-06-30	1,236	1,236	1,214	1,215	33,000	1,215
2023-06-29	1,217	1,239	1,213	1,229	29,900	1,229
2023-06-28	1,200	1,224	1,188	1,218	30,500	1,218
2023-06-27	1,188	1,195	1,182	1,194	12,200	1,194
2023-06-26	1,204	1,204	1,185	1,191	16,900	1,191
2023-06-23	1,211	1,213	1,201	1,207	21,800	1,207
2023-06-22	1,199	1,213	1,195	1,205	24,100	1,205
2023-06-21	1,184	1,201	1,180	1,194	15,500	1,194
2023-06-20	1,196	1,201	1,182	1,186	22,100	1,186
2023-06-19	1,193	1,206	1,186	1,206	27,300	1,206
2023-06-16	1,187	1,200	1,185	1,192	24,400	1,192
2023-06-15	1,178	1,192	1,172	1,185	23,500	1,185
2023-06-14	1,175	1,182	1,162	1,178	29,700	1,178
2023-06-13	1,173	1,183	1,171	1,177	27,500	1,177
2023-06-12	1,149	1,174	1,149	1,173	28,000	1,173
2023-06-09	1,140	1,150	1,134	1,150	31,500	1,150
2023-06-08	1,136	1,141	1,132	1,133	11,800	1,133
2023-06-07	1,142	1,147	1,136	1,136	24,200	1,136
2023-06-06	1,125	1,148	1,125	1,148	27,700	1,148
2023-06-05	1,132	1,138	1,121	1,125	24,800	1,125
2023-06-02	1,114	1,133	1,114	1,128	20,400	1,128
2023-06-01	1,105	1,114	1,103	1,111	13,800	1,111
2023-05-31	1,120	1,122	1,102	1,111	31,600	1,111
2023-05-30	1,131	1,135	1,113	1,121	18,300	1,121
2023-05-29	1,138	1,139	1,132	1,133	15,100	1,133
2023-05-26	1,138	1,143	1,130	1,130	18,600	1,130
2023-05-25	1,130	1,140	1,129	1,138	11,400	1,138
2023-05-24	1,139	1,149	1,135	1,136	14,300	1,136
2023-05-23	1,143	1,150	1,136	1,142	27,200	1,142
2023-05-22	1,134	1,146	1,133	1,145	13,800	1,145
2023-05-19	1,137	1,141	1,125	1,129	16,000	1,129
2023-05-18	1,149	1,150	1,135	1,145	21,200	1,145
2023-05-17	1,135	1,145	1,128	1,141	30,800	1,141
2023-05-16	1,120	1,143	1,120	1,140	26,300	1,140
2023-05-15	1,103	1,113	1,098	1,113	26,400	1,113
2023-05-12	1,110	1,110	1,094	1,103	36,500	1,103
2023-05-11	1,126	1,126	1,106	1,110	11,900	1,110
2023-05-10	1,126	1,132	1,123	1,125	11,400	1,125
2023-05-09	1,121	1,132	1,121	1,126	18,000	1,126
2023-05-08	1,115	1,120	1,108	1,120	19,900	1,120
2023-05-02	1,120	1,125	1,115	1,120	13,200	1,120
2023-05-01	1,124	1,129	1,112	1,120	13,800	1,120
2023-04-28	1,106	1,127	1,101	1,120	22,100	1,120
2023-04-27	1,098	1,113	1,095	1,104	18,100	1,104
2023-04-26	1,115	1,115	1,100	1,104	13,200	1,104
2023-04-25	1,119	1,123	1,114	1,120	16,500	1,120
2023-04-24	1,098	1,115	1,098	1,112	10,200	1,112
2023-04-21	1,103	1,112	1,098	1,098	18,500	1,098
2023-04-20	1,120	1,129	1,108	1,108	14,400	1,108
2023-04-19	1,115	1,124	1,110	1,120	13,200	1,120
2023-04-18	1,136	1,136	1,117	1,122	29,600	1,122
2023-04-17	1,128	1,136	1,119	1,136	16,600	1,136
2023-04-14	1,128	1,130	1,120	1,120	18,900	1,120
2023-04-13	1,107	1,130	1,099	1,130	25,800	1,130
2023-04-12	1,097	1,110	1,093	1,100	21,100	1,100
2023-04-11	1,091	1,099	1,087	1,097	22,300	1,097
2023-04-10	1,076	1,089	1,076	1,089	14,200	1,089
2023-04-07	1,074	1,086	1,074	1,080	9,100	1,080
2023-04-06	1,081	1,089	1,072	1,077	33,600	1,077
2023-04-05	1,085	1,096	1,078	1,089	25,100	1,089
2023-04-04	1,074	1,087	1,064	1,085	29,100	1,085
2023-04-03	1,050	1,077	1,050	1,074	21,900	1,074
2023-03-31	1,051	1,053	1,041	1,044	105,600	1,044
2023-03-30	1,044	1,048	1,029	1,045	29,500	1,045
2023-03-29	1,036	1,056	1,036	1,052	29,300	1,052
2023-03-28	1,031	1,036	1,026	1,036	34,000	1,036
2023-03-27	1,030	1,039	1,026	1,033	22,200	1,033
2023-03-24	1,031	1,031	1,007	1,024	33,700	1,024
2023-03-23	1,040	1,040	1,027	1,036	26,200	1,036
2023-03-22	1,059	1,062	1,045	1,047	52,700	1,047
2023-03-20	1,065	1,066	1,042	1,044	36,400	1,044
2023-03-17	1,073	1,082	1,065	1,065	24,100	1,065
2023-03-16	1,079	1,079	1,058	1,062	38,600	1,062
2023-03-15	1,118	1,125	1,102	1,102	21,200	1,102
2023-03-14	1,107	1,110	1,086	1,098	39,400	1,098
2023-03-13	1,120	1,123	1,106	1,121	56,700	1,121
2023-03-10	1,135	1,140	1,125	1,129	70,400	1,129
2023-03-09	1,196	1,196	1,138	1,141	71,900	1,141
2023-03-08	1,181	1,200	1,179	1,181	39,400	1,181
2023-03-07	1,185	1,195	1,176	1,178	36,700	1,178
2023-03-06	1,178	1,187	1,174	1,181	25,100	1,181
2023-03-03	1,185	1,189	1,165	1,178	24,300	1,178
2023-03-02	1,205	1,205	1,177	1,177	18,800	1,177
2023-03-01	1,180	1,208	1,180	1,205	20,400	1,205
2023-02-28	1,201	1,201	1,182	1,186	20,400	1,186
2023-02-27	1,174	1,206	1,174	1,205	33,200	1,205
2023-02-24	1,159	1,174	1,159	1,174	11,400	1,174
2023-02-22	1,165	1,166	1,152	1,159	29,500	1,159
2023-02-21	1,187	1,187	1,166	1,166	19,400	1,166
2023-02-20	1,196	1,196	1,165	1,187	46,000	1,187
2023-02-17	1,203	1,214	1,200	1,202	23,700	1,202
2023-02-16	1,222	1,229	1,203	1,203	29,700	1,203
2023-02-15	1,200	1,221	1,200	1,213	39,800	1,213
2023-02-14	1,207	1,218	1,196	1,196	54,500	1,196
2023-02-13	1,141	1,220	1,130	1,207	123,200	1,207
2023-02-10	1,163	1,165	1,138	1,157	51,900	1,157
2023-02-09	1,158	1,181	1,148	1,179	26,100	1,179
2023-02-08	1,175	1,178	1,163	1,173	18,400	1,173
2023-02-07	1,149	1,172	1,146	1,168	29,000	1,168
2023-02-06	1,155	1,155	1,133	1,145	27,000	1,145
2023-02-03	1,142	1,155	1,140	1,155	20,900	1,155
2023-02-02	1,130	1,143	1,129	1,142	19,200	1,142
2023-02-01	1,124	1,132	1,110	1,129	38,500	1,129
2023-01-31	1,143	1,151	1,127	1,130	18,900	1,130
2023-01-30	1,132	1,144	1,132	1,138	17,500	1,138
2023-01-27	1,152	1,153	1,135	1,135	16,000	1,135
2023-01-26	1,145	1,155	1,141	1,154	17,200	1,154
2023-01-25	1,158	1,158	1,134	1,141	25,800	1,141
2023-01-24	1,142	1,159	1,139	1,159	39,900	1,159
2023-01-23	1,133	1,141	1,122	1,139	32,000	1,139
2023-01-20	1,126	1,150	1,120	1,132	61,000	1,132
2023-01-19	1,098	1,125	1,085	1,115	46,600	1,115
2023-01-18	1,094	1,100	1,086	1,098	17,600	1,098
2023-01-17	1,070	1,099	1,070	1,094	23,500	1,094
2023-01-16	1,108	1,111	1,074	1,074	26,700	1,074
2023-01-13	1,090	1,116	1,085	1,108	47,200	1,108
2023-01-12	1,091	1,095	1,077	1,091	19,100	1,091
2023-01-11	1,079	1,090	1,075	1,090	29,600	1,090
2023-01-10	1,066	1,081	1,065	1,079	27,300	1,079
2023-01-06	1,069	1,071	1,060	1,065	30,700	1,065
2023-01-05	1,051	1,072	1,048	1,070	28,700	1,070
2023-01-04	1,071	1,071	1,050	1,050	18,600	1,050

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8798 (株)アドバンスクリエイト の時系列データ [2023年度]

8798 (株)アドバンスクリエイトの時系列データ [2023年度]