3,733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) |
|---|---|---|---|---|---|---|
| 2022/06/17 | 8,710.0 | 9,060.0 | 8,590.0 | 8,960.0 | 8,960.0 | 90,800 |
| 2022/06/16 | 8,760.0 | 9,080.0 | 8,690.0 | 8,800.0 | 8,800.0 | 119,900 |
| 2022/06/15 | 8,590.0 | 8,630.0 | 8,350.0 | 8,450.0 | 8,450.0 | 36,100 |
| 2022/06/14 | 8,290.0 | 8,700.0 | 8,110.0 | 8,620.0 | 8,620.0 | 84,000 |
| 2022/06/13 | 8,510.0 | 8,620.0 | 8,260.0 | 8,310.0 | 8,310.0 | 66,000 |
| 2022/06/10 | 8,620.0 | 8,780.0 | 8,570.0 | 8,680.0 | 8,680.0 | 43,600 |
| 2022/06/09 | 8,900.0 | 8,900.0 | 8,660.0 | 8,690.0 | 8,690.0 | 55,000 |
| 2022/06/08 | 9,000.0 | 9,170.0 | 8,850.0 | 8,960.0 | 8,960.0 | 41,500 |
| 2022/06/07 | 8,980.0 | 9,160.0 | 8,840.0 | 8,930.0 | 8,930.0 | 70,300 |
| 2022/06/06 | 8,800.0 | 9,280.0 | 8,760.0 | 9,070.0 | 9,070.0 | 161,300 |
| 2022/06/03 | 8,680.0 | 8,770.0 | 8,440.0 | 8,580.0 | 8,580.0 | 42,200 |
| 2022/06/02 | 8,870.0 | 8,870.0 | 8,480.0 | 8,530.0 | 8,530.0 | 82,900 |
| 2022/06/01 | 9,270.0 | 9,350.0 | 8,850.0 | 8,890.0 | 8,890.0 | 81,900 |
| 2022/05/31 | 9,300.0 | 9,440.0 | 9,080.0 | 9,270.0 | 9,270.0 | 71,400 |
| 2022/05/30 | 9,570.0 | 9,580.0 | 9,140.0 | 9,300.0 | 9,300.0 | 114,300 |
| 2022/05/27 | 9,280.0 | 9,450.0 | 9,020.0 | 9,370.0 | 9,370.0 | 139,600 |
| 2022/05/26 | 8,680.0 | 9,250.0 | 8,670.0 | 9,110.0 | 9,110.0 | 149,400 |
| 2022/05/25 | 8,630.0 | 8,630.0 | 8,260.0 | 8,430.0 | 8,430.0 | 52,900 |
| 2022/05/24 | 8,990.0 | 8,990.0 | 8,530.0 | 8,640.0 | 8,640.0 | 61,500 |
| 2022/05/23 | 8,430.0 | 8,810.0 | 8,350.0 | 8,760.0 | 8,760.0 | 85,200 |
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。
