！決算発表予定日 2024/05/14
8798東証P貸借
業種 保険業
アドバンスクリエイト 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,261 (23/08/10) | 922 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,079 (24/04/15) | 997 (24/03/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,035 | 1,047 | 1,035 | 1,037 | -6 | -0.6 | 29,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,035 | 1,046 | 1,032 | 1,043 | +10 | +1.0 | 23,400 |
| 4/23 | 1,050 | 1,050 | 1,033 | 1,033 | -17 | -1.6 | 14,900 |
| 4/22 | 1,045 | 1,056 | 1,034 | 1,050 | +21 | +2.0 | 33,000 |
| 4/19 | 1,035 | 1,035 | 1,016 | 1,029 | -5 | -0.5 | 29,600 |
| 4/18 | 1,035 | 1,046 | 1,032 | 1,034 | -4 | -0.4 | 35,100 |
| 4/17 | 1,052 | 1,052 | 1,027 | 1,038 | -17 | -1.6 | 31,600 |
| 4/16 | 1,076 | 1,076 | 1,052 | 1,055 | -22 | -2.0 | 27,200 |
| 4/15 | 1,059 | 1,079 | 1,055 | 1,077 | +13 | +1.2 | 45,500 |
| 4/12 | 1,068 | 1,071 | 1,058 | 1,064 | -5 | -0.5 | 34,100 |
| 4/11 | 1,066 | 1,077 | 1,063 | 1,069 | +1 | +0.1 | 41,200 |
| 4/10 | 1,065 | 1,071 | 1,061 | 1,068 | +3 | +0.3 | 34,100 |
| 4/9 | 1,055 | 1,067 | 1,055 | 1,065 | +13 | +1.2 | 59,400 |
| 4/8 | 1,022 | 1,055 | 1,022 | 1,052 | +36 | +3.5 | 74,100 |
| 4/5 | 1,006 | 1,020 | 1,006 | 1,016 | -2 | -0.2 | 27,000 |
| 4/4 | 1,023 | 1,025 | 1,006 | 1,018 | +2 | +0.2 | 42,700 |
| 4/3 | 1,030 | 1,032 | 997 | 1,016 | -26 | -2.5 | 81,500 |
| 4/2 | 1,039 | 1,055 | 1,036 | 1,042 | +11 | +1.1 | 55,100 |
| 4/1 | 1,042 | 1,042 | 1,030 | 1,031 | -11 | -1.1 | 25,600 |
| 3/29 | 1,035 | 1,042 | 1,033 | 1,042 | +3 | +0.3 | 20,400 |
| 3/28 | 1,037 | 1,043 | 1,032 | 1,039 | -5 | -0.5 | 30,200 |
| 3/27 | 1,049 | 1,052 | 1,040 | 1,044 | +7 | +0.7 | 37,100 |
| 3/26 | 1,030 | 1,041 | 1,028 | 1,037 | +6 | +0.6 | 26,000 |
| 3/25 | 1,038 | 1,038 | 1,028 | 1,031 | -7 | -0.7 | 27,700 |
| 3/22 | 1,036 | 1,041 | 1,033 | 1,038 | +2 | +0.2 | 17,000 |
| 3/21 | 1,051 | 1,051 | 1,036 | 1,036 | -12 | -1.2 | 25,900 |
| 3/19 | 1,045 | 1,051 | 1,038 | 1,048 | +10 | +1.0 | 28,400 |
| 3/18 | 1,038 | 1,049 | 1,036 | 1,038 | +4 | +0.4 | 29,000 |
| 3/15 | 1,039 | 1,043 | 1,033 | 1,034 | -5 | -0.5 | 25,600 |
| 3/14 | 1,025 | 1,039 | 1,021 | 1,039 | +14 | +1.4 | 27,200 |
| 3/13 | 1,020 | 1,027 | 1,020 | 1,025 | +11 | +1.1 | 26,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて