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
637.1
円
取引時間外
(15:19)
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) |
|---|---|---|---|---|---|---|---|
| 3/5 | 1,008 | 1,009 | 1,001 | 1,003 | -5 | -0.5 | 28,600 |
| 3/4 | 1,022 | 1,022 | 1,007 | 1,008 | -14 | -1.4 | 45,100 |
| 3/1 | 1,024 | 1,027 | 1,022 | 1,022 | -3 | -0.3 | 19,100 |
| 2/29 | 1,032 | 1,032 | 1,023 | 1,025 | -7 | -0.7 | 17,500 |
| 2/28 | 1,027 | 1,034 | 1,025 | 1,032 | +5 | +0.5 | 19,600 |
| 2/27 | 1,022 | 1,029 | 1,021 | 1,027 | 0 | 0.0 | 15,900 |
| 2/26 | 1,023 | 1,033 | 1,023 | 1,027 | +6 | +0.6 | 14,800 |
| 2/22 | 1,036 | 1,036 | 1,016 | 1,021 | -3 | -0.3 | 28,900 |
| 2/21 | 1,042 | 1,042 | 1,018 | 1,024 | -18 | -1.7 | 24,300 |
| 2/20 | 1,040 | 1,051 | 1,040 | 1,042 | +2 | +0.2 | 36,500 |
| 2/19 | 1,032 | 1,040 | 1,030 | 1,040 | +8 | +0.8 | 17,800 |
| 2/16 | 1,025 | 1,034 | 1,023 | 1,032 | +9 | +0.9 | 29,200 |
| 2/15 | 1,022 | 1,029 | 1,018 | 1,023 | +1 | +0.1 | 20,000 |
| 2/14 | 1,033 | 1,033 | 1,016 | 1,022 | -12 | -1.2 | 22,900 |
| 2/13 | 1,018 | 1,040 | 1,018 | 1,034 | +20 | +2.0 | 33,300 |
| 2/9 | 1,018 | 1,021 | 1,012 | 1,014 | -7 | -0.7 | 22,700 |
| 2/8 | 1,025 | 1,027 | 1,018 | 1,021 | -8 | -0.8 | 23,800 |
| 2/7 | 1,030 | 1,034 | 1,023 | 1,029 | -6 | -0.6 | 21,600 |
| 2/6 | 1,035 | 1,039 | 1,034 | 1,035 | -5 | -0.5 | 15,200 |
| 2/5 | 1,029 | 1,040 | 1,029 | 1,040 | +13 | +1.3 | 21,400 |
| 2/2 | 1,032 | 1,032 | 1,020 | 1,027 | -3 | -0.3 | 26,900 |
| 2/1 | 1,044 | 1,044 | 1,030 | 1,030 | -14 | -1.3 | 24,800 |
| 1/31 | 1,036 | 1,045 | 1,032 | 1,044 | +12 | +1.2 | 22,900 |
| 1/30 | 1,042 | 1,046 | 1,032 | 1,032 | -10 | -1.0 | 35,400 |
| 1/29 | 1,047 | 1,048 | 1,036 | 1,042 | -1 | -0.1 | 32,900 |
| 1/26 | 1,039 | 1,047 | 1,036 | 1,043 | +12 | +1.2 | 58,000 |
| 1/25 | 1,010 | 1,032 | 1,010 | 1,031 | +16 | +1.6 | 56,300 |
| 1/24 | 1,007 | 1,019 | 1,007 | 1,015 | +7 | +0.7 | 21,200 |
| 1/23 | 1,016 | 1,018 | 1,008 | 1,008 | -7 | -0.7 | 16,100 |
| 1/22 | 1,012 | 1,019 | 1,011 | 1,015 | +8 | +0.8 | 22,800 |
▶︎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
