3,727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) |
|---|---|---|---|---|---|---|
| 2021/10/20 | 8,410.0 | 8,770.0 | 8,210.0 | 8,600.0 | 8,600.0 | 112,900 |
| 2021/10/19 | 8,200.0 | 8,540.0 | 8,160.0 | 8,520.0 | 8,520.0 | 76,300 |
| 2021/10/18 | 8,470.0 | 8,530.0 | 8,060.0 | 8,180.0 | 8,180.0 | 69,200 |
| 2021/10/15 | 8,390.0 | 8,470.0 | 8,240.0 | 8,380.0 | 8,380.0 | 49,800 |
| 2021/10/14 | 8,400.0 | 8,490.0 | 8,230.0 | 8,350.0 | 8,350.0 | 47,300 |
| 2021/10/13 | 8,490.0 | 8,750.0 | 8,420.0 | 8,500.0 | 8,500.0 | 83,000 |
| 2021/10/12 | 8,800.0 | 8,800.0 | 8,380.0 | 8,440.0 | 8,440.0 | 91,900 |
| 2021/10/11 | 8,890.0 | 9,040.0 | 8,520.0 | 8,760.0 | 8,760.0 | 93,400 |
| 2021/10/08 | 8,410.0 | 9,070.0 | 8,300.0 | 8,950.0 | 8,950.0 | 169,300 |
| 2021/10/07 | 8,380.0 | 8,700.0 | 8,190.0 | 8,290.0 | 8,290.0 | 139,200 |
| 2021/10/06 | 9,070.0 | 9,120.0 | 8,250.0 | 8,350.0 | 8,350.0 | 262,700 |
| 2021/10/05 | 9,100.0 | 9,340.0 | 8,740.0 | 8,920.0 | 8,920.0 | 303,800 |
| 2021/10/04 | 9,470.0 | 9,490.0 | 8,930.0 | 9,250.0 | 9,250.0 | 290,900 |
| 2021/10/01 | 8,850.0 | 9,250.0 | 8,330.0 | 9,120.0 | 9,120.0 | 402,500 |
| 2021/09/30 | 8,560.0 | 9,150.0 | 8,380.0 | 9,000.0 | 9,000.0 | 398,300 |
| 2021/09/29 | 7,640.0 | 8,410.0 | 7,440.0 | 8,300.0 | 8,300.0 | 239,500 |
| 2021/09/28 | 7,840.0 | 7,940.0 | 7,380.0 | 7,710.0 | 7,710.0 | 208,800 |
| 2021/09/27 | 7,640.0 | 8,130.0 | 7,640.0 | 7,760.0 | 7,760.0 | 272,400 |
| 2021/09/24 | 7,120.0 | 7,480.0 | 7,100.0 | 7,340.0 | 7,340.0 | 169,500 |
| 2021/09/22 | 6,830.0 | 6,960.0 | 6,700.0 | 6,830.0 | 6,830.0 | 85,700 |
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。
