3,712円
アドベンチャーの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/11/11 | 11,290.0 | 11,660.0 | 11,070.0 | 11,440.0 | 11,440.0 | 187,800 |
| 2022/11/10 | 11,590.0 | 11,640.0 | 11,300.0 | 11,390.0 | 11,390.0 | 88,500 |
| 2022/11/09 | 11,870.0 | 12,020.0 | 11,370.0 | 11,620.0 | 11,620.0 | 95,300 |
| 2022/11/08 | 11,440.0 | 12,140.0 | 11,440.0 | 11,970.0 | 11,970.0 | 143,000 |
| 2022/11/07 | 11,490.0 | 11,770.0 | 11,300.0 | 11,360.0 | 11,360.0 | 106,500 |
| 2022/11/04 | 11,070.0 | 11,990.0 | 11,000.0 | 11,320.0 | 11,320.0 | 186,200 |
| 2022/11/02 | 10,910.0 | 11,140.0 | 10,820.0 | 11,070.0 | 11,070.0 | 62,600 |
| 2022/11/01 | 10,800.0 | 10,940.0 | 10,600.0 | 10,870.0 | 10,870.0 | 42,100 |
| 2022/10/31 | 10,960.0 | 11,090.0 | 10,680.0 | 10,880.0 | 10,880.0 | 55,500 |
| 2022/10/28 | 10,630.0 | 10,960.0 | 10,630.0 | 10,960.0 | 10,960.0 | 73,900 |
| 2022/10/27 | 10,550.0 | 10,860.0 | 10,380.0 | 10,750.0 | 10,750.0 | 66,400 |
| 2022/10/26 | 10,590.0 | 10,810.0 | 10,330.0 | 10,450.0 | 10,450.0 | 62,500 |
| 2022/10/25 | 10,250.0 | 10,590.0 | 10,030.0 | 10,560.0 | 10,560.0 | 84,000 |
| 2022/10/24 | 10,330.0 | 10,450.0 | 9,970.0 | 10,360.0 | 10,360.0 | 120,400 |
| 2022/10/21 | 10,590.0 | 10,590.0 | 10,060.0 | 10,340.0 | 10,340.0 | 123,300 |
| 2022/10/20 | 11,160.0 | 11,160.0 | 10,530.0 | 10,690.0 | 10,690.0 | 156,000 |
| 2022/10/19 | 11,600.0 | 11,620.0 | 11,210.0 | 11,220.0 | 11,220.0 | 92,400 |
| 2022/10/18 | 11,570.0 | 11,980.0 | 11,400.0 | 11,700.0 | 11,700.0 | 136,700 |
| 2022/10/17 | 11,000.0 | 11,410.0 | 10,870.0 | 11,350.0 | 11,350.0 | 77,700 |
| 2022/10/14 | 11,470.0 | 11,470.0 | 10,970.0 | 11,130.0 | 11,130.0 | 98,400 |
おすすめ条件でスクリーニングされた銘柄を見る
アドベンチャーの取引履歴を振り返りませんか？
アドベンチャーの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
