アドバンスクリエイト
8798プライム/保険業/Advance Create Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 202.0 | 206.0 | 199.0 | 200.0 | -3.0 | -1.48% | 65,700 |
| 2026-03-12 | 209.0 | 209.0 | 201.0 | 203.0 | -9.0 | -4.25% | 61,600 |
| 2026-03-11 | 207.0 | 216.0 | 206.0 | 212.0 | +4.0 | +1.92% | 127,700 |
| 2026-03-10 | 204.0 | 209.0 | 201.0 | 208.0 | +7.0 | +3.48% | 77,000 |
| 2026-03-09 | 193.0 | 205.0 | 193.0 | 201.0 | 0.0 | 0.00% | 139,100 |
| 2026-03-06 | 203.0 | 207.0 | 198.0 | 201.0 | -2.0 | -0.99% | 86,800 |
| 2026-03-05 | 195.0 | 218.0 | 193.0 | 203.0 | +18.0 | +9.73% | 620,900 |
| 2026-03-04 | 187.0 | 190.0 | 181.0 | 185.0 | -10.0 | -5.13% | 285,800 |
| 2026-03-03 | 204.0 | 204.0 | 194.0 | 195.0 | -6.0 | -2.99% | 179,500 |
| 2026-03-02 | 207.0 | 207.0 | 199.0 | 201.0 | -11.0 | -5.19% | 241,700 |
| 2026-02-27 | 213.0 | 215.0 | 211.0 | 212.0 | 0.0 | 0.00% | 83,800 |
| 2026-02-26 | 218.0 | 226.0 | 212.0 | 212.0 | -6.0 | -2.75% | 161,200 |
| 2026-02-25 | 216.0 | 223.0 | 216.0 | 218.0 | +3.0 | +1.40% | 174,400 |
| 2026-02-24 | 211.0 | 222.0 | 210.0 | 215.0 | +4.0 | +1.90% | 175,400 |
| 2026-02-20 | 220.0 | 221.0 | 211.0 | 211.0 | -10.0 | -4.52% | 118,400 |
| 2026-02-19 | 226.0 | 226.0 | 217.0 | 221.0 | +1.0 | +0.45% | 141,900 |
| 2026-02-18 | 230.0 | 231.0 | 215.0 | 220.0 | -8.0 | -3.51% | 229,500 |
| 2026-02-17 | 218.0 | 228.0 | 204.0 | 228.0 | +10.0 | +4.59% | 343,700 |
| 2026-02-16 | 212.0 | 219.0 | 210.0 | 218.0 | -10.0 | -4.39% | 208,800 |
| 2026-02-13 | 234.0 | 237.0 | 227.0 | 228.0 | -8.0 | -3.39% | 218,900 |
| 2026-02-12 | 246.0 | 247.0 | 230.0 | 236.0 | -9.0 | -3.67% | 626,400 |
| 2026-02-10 | 205.0 | 279.0 | 205.0 | 245.0 | +45.0 | +22.50% | 3,745,200 |
| 2026-02-09 | 202.0 | 205.0 | 198.0 | 200.0 | +2.0 | +1.01% | 66,400 |
| 2026-02-06 | 196.0 | 201.0 | 194.0 | 198.0 | +1.0 | +0.51% | 81,900 |
| 2026-02-05 | 195.0 | 207.0 | 195.0 | 197.0 | +3.0 | +1.55% | 200,500 |
| 2026-02-04 | 196.0 | 198.0 | 191.0 | 194.0 | -2.0 | -1.02% | 141,100 |
| 2026-02-03 | 191.0 | 199.0 | 189.0 | 196.0 | +7.0 | +3.70% | 169,500 |
| 2026-02-02 | 201.0 | 201.0 | 189.0 | 189.0 | -8.0 | -4.06% | 177,400 |
| 2026-01-30 | 196.0 | 204.0 | 194.0 | 197.0 | +2.0 | +1.03% | 108,400 |
| 2026-01-29 | 196.0 | 199.0 | 193.0 | 195.0 | -1.0 | -0.51% | 159,400 |
| 2026-01-28 | 201.0 | 201.0 | 193.0 | 196.0 | -4.0 | -2.00% | 206,500 |
| 2026-01-27 | 206.0 | 207.0 | 200.0 | 200.0 | -2.0 | -0.99% | 134,700 |
| 2026-01-26 | 207.0 | 207.0 | 199.0 | 202.0 | -7.0 | -3.35% | 234,000 |
| 2026-01-23 | 212.0 | 215.0 | 209.0 | 209.0 | -2.0 | -0.95% | 105,600 |
| 2026-01-22 | 220.0 | 221.0 | 211.0 | 211.0 | -11.0 | -4.95% | 194,200 |
| 2026-01-21 | 214.0 | 222.0 | 213.0 | 222.0 | +1.0 | +0.45% | 146,100 |
| 2026-01-20 | 212.0 | 222.0 | 212.0 | 221.0 | +7.0 | +3.27% | 122,800 |
| 2026-01-19 | 220.0 | 220.0 | 212.0 | 214.0 | -5.0 | -2.28% | 152,300 |
| 2026-01-16 | 222.0 | 230.0 | 216.0 | 219.0 | +3.0 | +1.39% | 339,000 |
| 2026-01-15 | 212.0 | 218.0 | 208.0 | 216.0 | +2.0 | +0.93% | 281,100 |
| 2026-01-14 | 217.0 | 223.0 | 213.0 | 214.0 | -5.0 | -2.28% | 189,000 |
| 2026-01-13 | 224.0 | 227.0 | 216.0 | 219.0 | -3.0 | -1.35% | 178,500 |
| 2026-01-09 | 225.0 | 233.0 | 220.0 | 222.0 | -3.0 | -1.33% | 249,200 |
| 2026-01-08 | 226.0 | 232.0 | 223.0 | 225.0 | -9.0 | -3.85% | 212,100 |
| 2026-01-07 | 237.0 | 239.0 | 221.0 | 234.0 | -13.0 | -5.26% | 518,200 |
| 2026-01-06 | 255.0 | 260.0 | 240.0 | 247.0 | -12.0 | -4.63% | 581,700 |
| 2026-01-05 | 343.0 | 350.0 | 256.0 | 259.0 | -28.0 | -9.76% | 2,682,300 |
| 2025-12-30 | 271.0 | 287.0 | 263.0 | 287.0 | +80.0 | +38.65% | 1,715,700 |
| 2025-12-29 | 161.0 | 207.0 | 160.0 | 207.0 | +50.0 | +31.85% | 1,157,400 |
| 2025-12-26 | 165.0 | 166.0 | 157.0 | 157.0 | -6.0 | -3.68% | 255,400 |
| 2025-12-25 | 160.0 | 169.0 | 158.0 | 163.0 | +3.0 | +1.88% | 280,400 |
| 2025-12-24 | 162.0 | 164.0 | 158.0 | 160.0 | -2.0 | -1.23% | 160,000 |
| 2025-12-23 | 158.0 | 165.0 | 157.0 | 162.0 | +2.0 | +1.25% | 181,500 |
| 2025-12-22 | 159.0 | 162.0 | 157.0 | 160.0 | 0.0 | 0.00% | 170,500 |
| 2025-12-19 | 156.0 | 163.0 | 152.0 | 160.0 | +1.0 | +0.63% | 270,900 |
| 2025-12-18 | 168.0 | 168.0 | 154.0 | 159.0 | -10.0 | -5.92% | 350,900 |
| 2025-12-17 | 178.0 | 178.0 | 159.0 | 169.0 | -8.0 | -4.52% | 381,600 |
| 2025-12-16 | 182.0 | 182.0 | 176.0 | 177.0 | -8.0 | -4.32% | 118,400 |
| 2025-12-15 | 185.0 | 186.0 | 179.0 | 185.0 | 0.0 | 0.00% | 221,500 |
| 2025-12-12 | 185.0 | 190.0 | 185.0 | 185.0 | -3.0 | -1.60% | 72,500 |
| 2025-12-11 | 187.0 | 188.0 | 183.0 | 188.0 | 0.0 | 0.00% | 221,100 |
| 2025-12-10 | 189.0 | 192.0 | 185.0 | 188.0 | +2.0 | +1.08% | 111,300 |
| 2025-12-09 | 194.0 | 195.0 | 186.0 | 186.0 | -10.0 | -5.10% | 290,000 |
| 2025-12-08 | 199.0 | 200.0 | 196.0 | 196.0 | -3.0 | -1.51% | 97,400 |
| 2025-12-05 | 202.0 | 202.0 | 198.0 | 199.0 | -2.0 | -1.00% | 65,300 |
| 2025-12-04 | 203.0 | 205.0 | 198.0 | 201.0 | -1.0 | -0.50% | 153,100 |
| 2025-12-03 | 218.0 | 218.0 | 202.0 | 202.0 | -15.0 | -6.91% | 247,200 |
| 2025-12-02 | 231.0 | 234.0 | 217.0 | 217.0 | -17.0 | -7.26% | 94,500 |
| 2025-12-01 | 251.0 | 251.0 | 231.0 | 234.0 | -17.0 | -6.77% | 179,000 |
| 2025-11-28 | 250.0 | 269.0 | 245.0 | 251.0 | +1.0 | +0.40% | 257,000 |
| 2025-11-27 | 212.0 | 250.0 | 208.0 | 250.0 | +35.0 | +16.28% | 200,800 |
| 2025-11-26 | 204.0 | 215.0 | 204.0 | 215.0 | +11.0 | +5.39% | 118,700 |
| 2025-11-25 | 209.0 | 209.0 | 200.0 | 204.0 | -5.0 | -2.39% | 186,900 |
| 2025-11-21 | 206.0 | 211.0 | 205.0 | 209.0 | +3.0 | +1.46% | 62,500 |
| 2025-11-20 | 215.0 | 215.0 | 204.0 | 206.0 | -8.0 | -3.74% | 112,000 |
| 2025-11-19 | 221.0 | 225.0 | 214.0 | 214.0 | +3.0 | +1.42% | 83,400 |
| 2025-11-18 | 226.0 | 227.0 | 207.0 | 211.0 | -21.0 | -9.05% | 219,500 |
| 2025-11-17 | 280.0 | 280.0 | 223.0 | 232.0 | -46.0 | -16.55% | 265,800 |
| 2025-11-14 | 271.0 | 283.0 | 271.0 | 278.0 | -1.0 | -0.36% | 40,900 |
| 2025-11-13 | 289.0 | 289.0 | 278.0 | 279.0 | -3.0 | -1.06% | 50,100 |
| 2025-11-12 | 272.0 | 287.0 | 272.0 | 282.0 | +13.0 | +4.83% | 77,300 |
| 2025-11-11 | 264.0 | 282.0 | 264.0 | 269.0 | +2.0 | +0.75% | 45,400 |
| 2025-11-10 | 258.0 | 271.0 | 258.0 | 267.0 | +5.0 | +1.91% | 37,600 |
| 2025-11-07 | 255.0 | 264.0 | 255.0 | 262.0 | -1.0 | -0.38% | 48,200 |
| 2025-11-06 | 251.0 | 267.0 | 251.0 | 263.0 | +10.0 | +3.95% | 44,000 |
| 2025-11-05 | 256.0 | 256.0 | 246.0 | 253.0 | -6.0 | -2.32% | 56,200 |
| 2025-11-04 | 263.0 | 267.0 | 259.0 | 259.0 | -6.0 | -2.26% | 39,200 |
| 2025-10-31 | 260.0 | 266.0 | 258.0 | 265.0 | +2.0 | +0.76% | 32,100 |
| 2025-10-30 | 262.0 | 265.0 | 259.0 | 263.0 | -4.0 | -1.50% | 36,000 |
| 2025-10-29 | 263.0 | 267.0 | 255.0 | 267.0 | +2.0 | +0.75% | 58,300 |
| 2025-10-28 | 273.0 | 273.0 | 261.0 | 265.0 | -8.0 | -2.93% | 65,600 |
| 2025-10-27 | 269.0 | 275.0 | 267.0 | 273.0 | +4.0 | +1.49% | 30,300 |
| 2025-10-24 | 274.0 | 275.0 | 267.0 | 269.0 | -7.0 | -2.54% | 46,400 |
| 2025-10-23 | 271.0 | 282.0 | 267.0 | 276.0 | +5.0 | +1.85% | 39,400 |
| 2025-10-22 | 263.0 | 275.0 | 263.0 | 271.0 | +6.0 | +2.26% | 62,100 |
| 2025-10-21 | 268.0 | 272.0 | 262.0 | 265.0 | -5.0 | -1.85% | 51,800 |
| 2025-10-20 | 267.0 | 274.0 | 262.0 | 270.0 | +5.0 | +1.89% | 45,700 |
| 2025-10-17 | 280.0 | 280.0 | 261.0 | 265.0 | -15.0 | -5.36% | 97,200 |
| 2025-10-16 | 280.0 | 283.0 | 275.0 | 280.0 | -2.0 | -0.71% | 34,000 |
| 2025-10-15 | 279.0 | 285.0 | 276.0 | 282.0 | +10.0 | +3.68% | 49,000 |
| 2025-10-14 | 286.0 | 287.0 | 271.0 | 272.0 | -18.0 | -6.21% | 73,800 |
| 2025-10-10 | 281.0 | 292.0 | 280.0 | 290.0 | +8.0 | +2.84% | 61,200 |
| 2025-10-09 | 283.0 | 287.0 | 280.0 | 282.0 | -2.0 | -0.70% | 48,900 |
| 2025-10-08 | 283.0 | 291.0 | 283.0 | 284.0 | 0.0 | 0.00% | 36,300 |
| 2025-10-07 | 283.0 | 289.0 | 279.0 | 284.0 | -2.0 | -0.70% | 118,600 |
| 2025-10-06 | 285.0 | 287.0 | 280.0 | 286.0 | +4.0 | +1.42% | 68,900 |
| 2025-10-03 | 279.0 | 287.0 | 278.0 | 282.0 | +4.0 | +1.44% | 61,100 |
| 2025-10-02 | 291.0 | 293.0 | 277.0 | 278.0 | -20.0 | -6.71% | 147,400 |
| 2025-10-01 | 302.0 | 302.0 | 288.0 | 298.0 | -6.0 | -1.97% | 119,300 |
| 2025-09-30 | 310.0 | 310.0 | 302.0 | 304.0 | -5.0 | -1.62% | 63,100 |
| 2025-09-29 | 315.0 | 316.0 | 300.0 | 309.0 | -12.0 | -3.74% | 124,900 |
| 2025-09-26 | 303.0 | 321.0 | 301.0 | 321.0 | +17.0 | +5.59% | 85,800 |
| 2025-09-25 | 304.0 | 308.0 | 304.0 | 304.0 | 0.0 | 0.00% | 29,000 |
| 2025-09-24 | 306.0 | 308.0 | 304.0 | 304.0 | -8.0 | -2.56% | 42,500 |
| 2025-09-22 | 301.0 | 336.0 | 301.0 | 312.0 | +3.0 | +0.97% | 118,800 |
| 2025-09-19 | 317.0 | 317.0 | 305.0 | 309.0 | -7.0 | -2.22% | 154,400 |
| 2025-09-18 | 317.0 | 320.0 | 313.0 | 316.0 | -1.0 | -0.32% | 44,500 |
| 2025-09-17 | 319.0 | 321.0 | 316.0 | 317.0 | -3.0 | -0.94% | 27,400 |
| 2025-09-16 | 317.0 | 322.0 | 315.0 | 320.0 | 0.0 | 0.00% | 61,700 |
| 2025-09-12 | 329.0 | 334.0 | 320.0 | 320.0 | — | — | 85,300 |
直近120営業日分を表示