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) |
|---|---|---|---|---|---|---|
| 2021/07/21 | 6,890.0 | 7,120.0 | 6,880.0 | 6,930.0 | 6,930.0 | 19,700 |
| 2021/07/20 | 6,870.0 | 6,970.0 | 6,780.0 | 6,800.0 | 6,800.0 | 25,900 |
| 2021/07/19 | 7,080.0 | 7,080.0 | 6,830.0 | 6,960.0 | 6,960.0 | 32,200 |
| 2021/07/16 | 6,780.0 | 7,240.0 | 6,720.0 | 7,170.0 | 7,170.0 | 53,000 |
| 2021/07/15 | 6,800.0 | 6,920.0 | 6,640.0 | 6,740.0 | 6,740.0 | 23,900 |
| 2021/07/14 | 7,010.0 | 7,010.0 | 6,600.0 | 6,900.0 | 6,900.0 | 53,200 |
| 2021/07/13 | 7,120.0 | 7,190.0 | 7,000.0 | 7,020.0 | 7,020.0 | 15,400 |
| 2021/07/12 | 7,290.0 | 7,350.0 | 7,070.0 | 7,080.0 | 7,080.0 | 19,200 |
| 2021/07/09 | 6,890.0 | 7,280.0 | 6,870.0 | 7,220.0 | 7,220.0 | 53,200 |
| 2021/07/08 | 7,200.0 | 7,240.0 | 6,920.0 | 7,040.0 | 7,040.0 | 59,000 |
| 2021/07/07 | 7,780.0 | 7,870.0 | 7,270.0 | 7,350.0 | 7,350.0 | 82,300 |
| 2021/07/06 | 7,830.0 | 7,880.0 | 7,600.0 | 7,880.0 | 7,880.0 | 40,000 |
| 2021/07/05 | 7,820.0 | 7,890.0 | 7,700.0 | 7,710.0 | 7,710.0 | 55,600 |
| 2021/07/02 | 7,520.0 | 7,940.0 | 7,440.0 | 7,820.0 | 7,820.0 | 67,300 |
| 2021/07/01 | 7,600.0 | 7,730.0 | 7,390.0 | 7,410.0 | 7,410.0 | 34,700 |
| 2021/06/30 | 7,480.0 | 7,740.0 | 7,330.0 | 7,650.0 | 7,650.0 | 37,800 |
| 2021/06/29 | 7,320.0 | 7,590.0 | 7,320.0 | 7,380.0 | 7,380.0 | 27,100 |
| 2021/06/28 | 7,180.0 | 7,670.0 | 7,180.0 | 7,390.0 | 7,390.0 | 40,200 |
| 2021/06/25 | 7,020.0 | 7,380.0 | 7,020.0 | 7,150.0 | 7,150.0 | 29,800 |
| 2021/06/24 | 7,330.0 | 7,390.0 | 7,120.0 | 7,150.0 | 7,150.0 | 24,900 |
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。
