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
636
円
(18:50)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,130 (24/07/31) | 652 (24/11/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,130 (24/07/31) | 652 (24/11/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 660 | 660 | 635 | 636 | -25 | -3.8 | 112,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/19 | 930 | 957 | 930 | 954 | +20 | +2.1 | 129,200 |
| 10/18 | 975 | 977 | 931 | 934 | -86 | -8.4 | 287,700 |
| 10/17 | 1,005 | 1,021 | 1,005 | 1,020 | +25 | +2.5 | 45,700 |
| 10/16 | 1,005 | 1,006 | 993 | 995 | -17 | -1.7 | 57,000 |
| 10/13 | 1,017 | 1,019 | 1,008 | 1,012 | -4 | -0.4 | 36,000 |
| 10/12 | 1,011 | 1,016 | 1,008 | 1,016 | +5 | +0.5 | 28,000 |
| 10/11 | 1,028 | 1,028 | 1,007 | 1,011 | -11 | -1.1 | 41,700 |
| 10/10 | 1,021 | 1,033 | 1,018 | 1,022 | +13 | +1.3 | 46,500 |
| 10/6 | 1,019 | 1,019 | 1,003 | 1,009 | -10 | -1.0 | 131,000 |
| 10/5 | 1,004 | 1,019 | 1,002 | 1,019 | +27 | +2.7 | 79,400 |
| 10/4 | 1,000 | 1,015 | 990 | 992 | -20 | -2.0 | 148,700 |
| 10/3 | 1,036 | 1,036 | 1,012 | 1,012 | -13 | -1.3 | 94,900 |
| 10/2 | 1,060 | 1,061 | 1,025 | 1,025 | -56 | -5.2 | 132,400 |
| 9/29 | 1,099 | 1,099 | 1,072 | 1,081 | -26 | -2.4 | 73,700 |
| 9/28 | 1,119 | 1,119 | 1,096 | 1,107 | -52 | -4.5 | 243,800 |
| 9/27 | 1,157 | 1,163 | 1,143 | 1,159 | +23 | +2.0 | 187,400 |
| 9/26 | 1,144 | 1,144 | 1,133 | 1,136 | -8 | -0.7 | 131,200 |
| 9/25 | 1,130 | 1,146 | 1,130 | 1,144 | +14 | +1.2 | 78,900 |
| 9/22 | 1,137 | 1,138 | 1,127 | 1,130 | -12 | -1.1 | 88,100 |
| 9/21 | 1,145 | 1,146 | 1,137 | 1,142 | -2 | -0.2 | 49,800 |
| 9/20 | 1,155 | 1,156 | 1,143 | 1,144 | -11 | -1.0 | 75,100 |
| 9/19 | 1,164 | 1,164 | 1,139 | 1,155 | -4 | -0.4 | 105,200 |
| 9/15 | 1,178 | 1,178 | 1,155 | 1,159 | -13 | -1.1 | 59,600 |
| 9/14 | 1,180 | 1,180 | 1,165 | 1,172 | -2 | -0.2 | 41,000 |
| 9/13 | 1,171 | 1,174 | 1,167 | 1,174 | +6 | +0.5 | 35,500 |
| 9/12 | 1,171 | 1,176 | 1,161 | 1,168 | -2 | -0.2 | 33,800 |
| 9/11 | 1,165 | 1,171 | 1,161 | 1,170 | +22 | +1.9 | 37,900 |
| 9/8 | 1,158 | 1,163 | 1,148 | 1,148 | -14 | -1.2 | 69,500 |
| 9/7 | 1,169 | 1,173 | 1,158 | 1,162 | -6 | -0.5 | 93,900 |
| 9/6 | 1,188 | 1,189 | 1,167 | 1,168 | -14 | -1.2 | 91,100 |
▶︎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
