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
645.4
円
(10:25)
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 | 645 | 646 | -15 | -2.3 | 50,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/16 | 1,090 | 1,108 | 1,086 | 1,104 | +18 | +1.7 | 40,400 |
| 7/12 | 1,078 | 1,092 | 1,076 | 1,086 | +9 | +0.8 | 26,900 |
| 7/11 | 1,080 | 1,082 | 1,067 | 1,077 | +3 | +0.3 | 28,300 |
| 7/10 | 1,071 | 1,074 | 1,069 | 1,074 | +3 | +0.3 | 17,000 |
| 7/9 | 1,070 | 1,075 | 1,062 | 1,071 | 0 | 0.0 | 24,700 |
| 7/8 | 1,079 | 1,079 | 1,071 | 1,071 | -4 | -0.4 | 15,700 |
| 7/5 | 1,083 | 1,083 | 1,075 | 1,075 | -8 | -0.7 | 11,200 |
| 7/4 | 1,075 | 1,085 | 1,075 | 1,083 | +5 | +0.5 | 15,300 |
| 7/3 | 1,082 | 1,090 | 1,077 | 1,078 | -1 | -0.1 | 27,000 |
| 7/2 | 1,075 | 1,081 | 1,072 | 1,079 | +1 | +0.1 | 24,200 |
| 7/1 | 1,078 | 1,081 | 1,068 | 1,078 | +1 | +0.1 | 30,100 |
| 6/28 | 1,079 | 1,080 | 1,070 | 1,077 | -3 | -0.3 | 16,600 |
| 6/27 | 1,066 | 1,083 | 1,066 | 1,080 | +10 | +0.9 | 47,600 |
| 6/26 | 1,070 | 1,071 | 1,056 | 1,070 | +3 | +0.3 | 28,900 |
| 6/25 | 1,069 | 1,072 | 1,060 | 1,067 | +3 | +0.3 | 35,000 |
| 6/24 | 1,065 | 1,069 | 1,061 | 1,064 | +3 | +0.3 | 18,600 |
| 6/21 | 1,065 | 1,073 | 1,061 | 1,061 | -1 | -0.1 | 14,400 |
| 6/20 | 1,070 | 1,071 | 1,057 | 1,062 | -8 | -0.8 | 15,500 |
| 6/19 | 1,075 | 1,075 | 1,060 | 1,070 | 0 | 0.0 | 18,900 |
| 6/18 | 1,057 | 1,072 | 1,057 | 1,070 | +14 | +1.3 | 24,700 |
| 6/17 | 1,051 | 1,056 | 1,042 | 1,056 | +3 | +0.3 | 17,800 |
| 6/14 | 1,045 | 1,054 | 1,043 | 1,053 | +22 | +2.1 | 39,600 |
| 6/13 | 1,039 | 1,041 | 1,025 | 1,031 | -12 | -1.2 | 17,100 |
| 6/12 | 1,042 | 1,045 | 1,038 | 1,043 | +1 | +0.1 | 12,100 |
| 6/11 | 1,046 | 1,054 | 1,042 | 1,042 | -2 | -0.2 | 24,200 |
| 6/10 | 1,022 | 1,045 | 1,022 | 1,044 | +13 | +1.3 | 32,900 |
| 6/7 | 1,030 | 1,035 | 1,030 | 1,031 | +1 | +0.1 | 11,800 |
| 6/6 | 1,012 | 1,033 | 1,012 | 1,030 | +19 | +1.9 | 24,600 |
| 6/5 | 1,021 | 1,022 | 1,011 | 1,011 | -12 | -1.2 | 8,800 |
| 6/4 | 1,011 | 1,023 | 1,010 | 1,023 | +6 | +0.6 | 19,600 |
▶︎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
