3,586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) |
|---|---|---|---|---|---|---|
| 2017/06/01 | 9,690.0 | 9,820.0 | 9,650.0 | 9,770.0 | 3,256.6 | 11,600 |
| 2017/05/31 | 9,640.0 | 9,690.0 | 9,540.0 | 9,690.0 | 3,229.9 | 11,300 |
| 2017/05/30 | 9,570.0 | 9,640.0 | 9,480.0 | 9,640.0 | 3,213.3 | 12,100 |
| 2017/05/29 | 9,630.0 | 9,690.0 | 9,430.0 | 9,450.0 | 3,149.9 | 20,900 |
| 2017/05/26 | 9,930.0 | 9,980.0 | 9,590.0 | 9,680.0 | 3,226.6 | 26,700 |
| 2017/05/25 | 9,640.0 | 10,060.0 | 9,590.0 | 9,950.0 | 3,316.6 | 23,500 |
| 2017/05/24 | 9,760.0 | 9,840.0 | 9,570.0 | 9,640.0 | 3,213.3 | 19,600 |
| 2017/05/23 | 9,950.0 | 9,970.0 | 9,690.0 | 9,710.0 | 3,236.6 | 17,600 |
| 2017/05/22 | 10,030.0 | 10,040.0 | 9,800.0 | 9,870.0 | 3,289.9 | 18,500 |
| 2017/05/19 | 9,820.0 | 10,030.0 | 9,800.0 | 9,930.0 | 3,309.9 | 21,000 |
| 2017/05/18 | 9,620.0 | 9,820.0 | 9,620.0 | 9,790.0 | 3,263.3 | 21,200 |
| 2017/05/17 | 9,900.0 | 9,990.0 | 9,710.0 | 9,920.0 | 3,306.6 | 31,900 |
| 2017/05/16 | 10,010.0 | 10,150.0 | 9,810.0 | 9,900.0 | 3,299.9 | 20,800 |
| 2017/05/15 | 10,390.0 | 10,390.0 | 9,860.0 | 10,000.0 | 3,333.3 | 47,600 |
| 2017/05/12 | 10,550.0 | 10,690.0 | 10,370.0 | 10,690.0 | 3,563.2 | 29,700 |
| 2017/05/11 | 10,700.0 | 10,760.0 | 10,330.0 | 10,430.0 | 3,476.6 | 38,900 |
| 2017/05/10 | 10,680.0 | 10,860.0 | 10,590.0 | 10,730.0 | 3,576.6 | 26,400 |
| 2017/05/09 | 10,270.0 | 10,590.0 | 10,160.0 | 10,520.0 | 3,506.6 | 28,000 |
| 2017/05/08 | 10,000.0 | 10,310.0 | 9,960.0 | 10,190.0 | 3,396.6 | 19,600 |
| 2017/05/02 | 9,710.0 | 10,060.0 | 9,710.0 | 9,880.0 | 3,293.3 | 13,700 |
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。
