！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) | 983 (24/04/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,012 | 1,026 | 1,000 | 1,010 | +27 | +2.8 | 128,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,045 | 1,056 | 983 | 983 | -46 | -4.5 | 478,900 |
| 4/19 | 1,059 | 1,079 | 1,016 | 1,029 | -35 | -3.3 | 169,000 |
| 4/12 | 1,022 | 1,077 | 1,022 | 1,064 | +48 | +4.7 | 242,900 |
| 4/5 | 1,042 | 1,055 | 997 | 1,016 | -26 | -2.5 | 231,900 |
| 3/29 | 1,038 | 1,052 | 1,028 | 1,042 | +4 | +0.4 | 141,400 |
| 3/22 | 1,038 | 1,051 | 1,033 | 1,038 | +4 | +0.4 | 100,300 |
| 3/15 | 1,014 | 1,043 | 997 | 1,034 | +21 | +2.1 | 177,900 |
| 3/8 | 1,022 | 1,022 | 1,001 | 1,013 | -9 | -0.9 | 175,400 |
| 3/1 | 1,023 | 1,034 | 1,021 | 1,022 | +1 | +0.1 | 86,900 |
| 2/22 | 1,032 | 1,051 | 1,016 | 1,021 | -11 | -1.1 | 107,500 |
| 2/16 | 1,018 | 1,040 | 1,016 | 1,032 | +18 | +1.8 | 105,400 |
| 2/9 | 1,029 | 1,040 | 1,012 | 1,014 | -13 | -1.3 | 104,700 |
| 2/2 | 1,047 | 1,048 | 1,020 | 1,027 | -16 | -1.5 | 142,900 |
| 1/26 | 1,012 | 1,047 | 1,007 | 1,043 | +36 | +3.6 | 174,400 |
| 1/19 | 1,015 | 1,027 | 1,001 | 1,007 | -8 | -0.8 | 110,500 |
| 1/12 | 1,018 | 1,025 | 1,010 | 1,015 | 0 | 0.0 | 127,800 |
| 1/5 | 1,004 | 1,019 | 999 | 1,015 | +12 | +1.2 | 81,900 |
| 12/29 | 985 | 1,003 | 972 | 1,003 | +20 | +2.0 | 133,700 |
| 12/22 | 972 | 985 | 964 | 983 | -6 | -0.6 | 134,400 |
| 12/15 | 995 | 1,009 | 976 | 989 | -2 | -0.2 | 177,700 |
| 12/8 | 996 | 1,005 | 982 | 991 | -8 | -0.8 | 141,800 |
| 12/1 | 999 | 1,010 | 985 | 999 | +1 | +0.1 | 157,000 |
| 11/24 | 972 | 1,000 | 971 | 998 | +28 | +2.9 | 111,600 |
| 11/17 | 952 | 970 | 943 | 970 | +5 | +0.5 | 146,500 |
| 11/10 | 977 | 987 | 952 | 965 | -5 | -0.5 | 148,900 |
| 11/2 | 951 | 972 | 935 | 970 | +11 | +1.2 | 139,000 |
| 10/27 | 965 | 965 | 922 | 959 | -3 | -0.3 | 222,100 |
| 10/20 | 1,005 | 1,021 | 930 | 962 | -50 | -4.9 | 582,000 |
| 10/13 | 1,021 | 1,033 | 1,007 | 1,012 | +3 | +0.3 | 152,200 |
| 10/6 | 1,060 | 1,061 | 990 | 1,009 | -72 | -6.7 | 586,400 |
▶︎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