3,571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) |
|---|---|---|---|---|---|---|
| 2023/07/18 | 9,380.0 | 9,420.0 | 9,290.0 | 9,390.0 | 9,390.0 | 43,000 |
| 2023/07/14 | 9,520.0 | 9,520.0 | 9,270.0 | 9,340.0 | 9,340.0 | 30,800 |
| 2023/07/13 | 9,390.0 | 9,460.0 | 9,210.0 | 9,450.0 | 9,450.0 | 26,600 |
| 2023/07/12 | 9,510.0 | 9,550.0 | 9,350.0 | 9,390.0 | 9,390.0 | 33,000 |
| 2023/07/11 | 9,670.0 | 9,840.0 | 9,500.0 | 9,510.0 | 9,510.0 | 43,900 |
| 2023/07/10 | 9,360.0 | 9,650.0 | 9,320.0 | 9,620.0 | 9,620.0 | 40,700 |
| 2023/07/07 | 9,320.0 | 9,470.0 | 9,280.0 | 9,440.0 | 9,440.0 | 27,600 |
| 2023/07/06 | 9,420.0 | 9,500.0 | 9,360.0 | 9,470.0 | 9,470.0 | 46,500 |
| 2023/07/05 | 9,600.0 | 9,690.0 | 9,520.0 | 9,590.0 | 9,590.0 | 67,900 |
| 2023/07/04 | 9,810.0 | 9,810.0 | 9,600.0 | 9,650.0 | 9,650.0 | 59,500 |
| 2023/07/03 | 9,870.0 | 9,980.0 | 9,620.0 | 9,740.0 | 9,740.0 | 73,000 |
| 2023/06/30 | 9,880.0 | 9,940.0 | 9,760.0 | 9,840.0 | 9,840.0 | 53,300 |
| 2023/06/29 | 9,820.0 | 10,090.0 | 9,780.0 | 9,950.0 | 9,950.0 | 57,700 |
| 2023/06/28 | 9,800.0 | 9,940.0 | 9,670.0 | 9,780.0 | 9,780.0 | 58,900 |
| 2023/06/27 | 9,940.0 | 10,000.0 | 9,710.0 | 9,800.0 | 9,800.0 | 69,200 |
| 2023/06/26 | 10,040.0 | 10,210.0 | 9,880.0 | 10,070.0 | 10,070.0 | 79,700 |
| 2023/06/23 | 10,220.0 | 10,580.0 | 10,080.0 | 10,170.0 | 10,170.0 | 113,500 |
| 2023/06/22 | 10,300.0 | 10,440.0 | 10,170.0 | 10,210.0 | 10,210.0 | 78,300 |
| 2023/06/21 | 10,290.0 | 10,470.0 | 10,250.0 | 10,370.0 | 10,370.0 | 87,000 |
| 2023/06/20 | 10,000.0 | 10,480.0 | 9,910.0 | 10,430.0 | 10,430.0 | 192,900 |
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。
