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
645.1
円
(11:20)
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 | 643 | 644 | -17 | -2.6 | 64,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,015 | 1,020 | 1,012 | 1,017 | -4 | -0.4 | 17,500 |
| 5/31 | 1,010 | 1,021 | 1,006 | 1,021 | +4 | +0.4 | 24,400 |
| 5/30 | 992 | 1,025 | 992 | 1,017 | +24 | +2.4 | 42,700 |
| 5/29 | 999 | 1,001 | 992 | 993 | -7 | -0.7 | 32,400 |
| 5/28 | 1,001 | 1,001 | 997 | 1,000 | 0 | 0.0 | 20,900 |
| 5/27 | 999 | 1,002 | 997 | 1,000 | -3 | -0.3 | 26,600 |
| 5/24 | 1,002 | 1,007 | 998 | 1,003 | -6 | -0.6 | 33,400 |
| 5/23 | 1,017 | 1,023 | 1,006 | 1,009 | -12 | -1.2 | 28,800 |
| 5/22 | 1,017 | 1,028 | 1,017 | 1,021 | +4 | +0.4 | 16,800 |
| 5/21 | 1,016 | 1,030 | 1,016 | 1,017 | -6 | -0.6 | 14,600 |
| 5/20 | 1,010 | 1,023 | 1,010 | 1,023 | +8 | +0.8 | 16,200 |
| 5/17 | 1,000 | 1,018 | 1,000 | 1,015 | +10 | +1.0 | 17,400 |
| 5/16 | 1,000 | 1,006 | 997 | 1,005 | +4 | +0.4 | 30,300 |
| 5/15 | 1,014 | 1,018 | 1,001 | 1,001 | -31 | -3.0 | 32,200 |
| 5/14 | 1,020 | 1,037 | 1,018 | 1,032 | +11 | +1.1 | 39,200 |
| 5/13 | 1,020 | 1,024 | 1,012 | 1,021 | -3 | -0.3 | 21,200 |
| 5/10 | 1,020 | 1,029 | 1,018 | 1,024 | 0 | 0.0 | 19,700 |
| 5/9 | 1,023 | 1,027 | 1,019 | 1,024 | -2 | -0.2 | 11,700 |
| 5/8 | 1,015 | 1,032 | 1,015 | 1,026 | +4 | +0.4 | 24,600 |
| 5/7 | 1,015 | 1,022 | 1,015 | 1,022 | +12 | +1.2 | 15,500 |
| 5/2 | 1,013 | 1,017 | 1,009 | 1,010 | -2 | -0.2 | 10,700 |
| 5/1 | 1,012 | 1,013 | 1,000 | 1,012 | -10 | -1.0 | 41,800 |
| 4/30 | 1,012 | 1,026 | 1,007 | 1,022 | +39 | +4.0 | 65,000 |
| 4/26 | 1,037 | 1,052 | 983 | 983 | -54 | -5.2 | 378,300 |
| 4/25 | 1,035 | 1,047 | 1,035 | 1,037 | -6 | -0.6 | 29,300 |
| 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 |
▶︎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
