2,339円
アドバネクス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) |
|---|---|---|---|---|---|---|
| 2021/07/07 | 1,350.0 | 1,350.0 | 1,307.0 | 1,315.0 | 1,315.0 | 2,900 |
| 2021/07/06 | 1,389.0 | 1,389.0 | 1,353.0 | 1,353.0 | 1,353.0 | 3,600 |
| 2021/07/05 | 1,402.0 | 1,418.0 | 1,390.0 | 1,399.0 | 1,399.0 | 3,000 |
| 2021/07/02 | 1,451.0 | 1,467.0 | 1,369.0 | 1,389.0 | 1,389.0 | 18,100 |
| 2021/07/01 | 1,370.0 | 1,525.0 | 1,370.0 | 1,481.0 | 1,481.0 | 9,700 |
| 2021/06/30 | 1,342.0 | 1,384.0 | 1,341.0 | 1,384.0 | 1,384.0 | 7,500 |
| 2021/06/29 | 1,326.0 | 1,346.0 | 1,326.0 | 1,345.0 | 1,345.0 | 3,600 |
| 2021/06/28 | 1,333.0 | 1,333.0 | 1,308.0 | 1,317.0 | 1,317.0 | 1,500 |
| 2021/06/25 | 1,336.0 | 1,336.0 | 1,295.0 | 1,305.0 | 1,305.0 | 3,300 |
| 2021/06/24 | 1,329.0 | 1,330.0 | 1,300.0 | 1,321.0 | 1,321.0 | 1,900 |
| 2021/06/23 | 1,259.0 | 1,337.0 | 1,259.0 | 1,337.0 | 1,337.0 | 2,200 |
| 2021/06/22 | 1,258.0 | 1,262.0 | 1,250.0 | 1,260.0 | 1,260.0 | 2,500 |
| 2021/06/21 | 1,320.0 | 1,320.0 | 1,222.0 | 1,237.0 | 1,237.0 | 8,300 |
| 2021/06/18 | 1,311.0 | 1,330.0 | 1,311.0 | 1,316.0 | 1,316.0 | 1,200 |
| 2021/06/17 | 1,312.0 | 1,358.0 | 1,310.0 | 1,311.0 | 1,311.0 | 2,200 |
| 2021/06/16 | 1,336.0 | 1,349.0 | 1,334.0 | 1,334.0 | 1,334.0 | 1,400 |
| 2021/06/15 | 1,327.0 | 1,344.0 | 1,324.0 | 1,324.0 | 1,324.0 | 1,000 |
| 2021/06/14 | 1,350.0 | 1,352.0 | 1,308.0 | 1,315.0 | 1,315.0 | 2,100 |
| 2021/06/11 | 1,359.0 | 1,386.0 | 1,352.0 | 1,352.0 | 1,352.0 | 2,200 |
| 2021/06/10 | 1,358.0 | 1,367.0 | 1,358.0 | 1,359.0 | 1,359.0 | 1,800 |
おすすめ条件でスクリーニングされた銘柄を見る
アドバネクスの取引履歴を振り返りませんか？
アドバネクス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。
