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) |
|---|---|---|---|---|---|---|
| 2023/05/22 | 9,250.0 | 9,340.0 | 9,110.0 | 9,320.0 | 9,320.0 | 72,000 |
| 2023/05/19 | 9,350.0 | 9,350.0 | 9,090.0 | 9,280.0 | 9,280.0 | 98,800 |
| 2023/05/18 | 9,440.0 | 9,530.0 | 9,280.0 | 9,350.0 | 9,350.0 | 73,100 |
| 2023/05/17 | 9,740.0 | 9,920.0 | 9,270.0 | 9,290.0 | 9,290.0 | 203,000 |
| 2023/05/16 | 9,830.0 | 10,070.0 | 9,720.0 | 9,790.0 | 9,790.0 | 100,100 |
| 2023/05/15 | 10,210.0 | 10,230.0 | 9,670.0 | 9,900.0 | 9,900.0 | 154,800 |
| 2023/05/12 | 10,110.0 | 10,250.0 | 9,960.0 | 10,210.0 | 10,210.0 | 117,200 |
| 2023/05/11 | 10,100.0 | 10,210.0 | 10,050.0 | 10,150.0 | 10,150.0 | 33,300 |
| 2023/05/10 | 10,300.0 | 10,330.0 | 10,060.0 | 10,100.0 | 10,100.0 | 43,300 |
| 2023/05/09 | 10,090.0 | 10,280.0 | 10,080.0 | 10,250.0 | 10,250.0 | 52,600 |
| 2023/05/08 | 10,060.0 | 10,190.0 | 10,040.0 | 10,090.0 | 10,090.0 | 40,600 |
| 2023/05/02 | 9,990.0 | 10,060.0 | 9,900.0 | 9,990.0 | 9,990.0 | 39,600 |
| 2023/05/01 | 10,110.0 | 10,230.0 | 9,950.0 | 10,020.0 | 10,020.0 | 78,600 |
| 2023/04/28 | 10,400.0 | 10,410.0 | 10,020.0 | 10,110.0 | 10,110.0 | 95,700 |
| 2023/04/27 | 10,250.0 | 10,410.0 | 10,230.0 | 10,390.0 | 10,390.0 | 58,000 |
| 2023/04/26 | 10,170.0 | 10,420.0 | 10,060.0 | 10,310.0 | 10,310.0 | 70,200 |
| 2023/04/25 | 10,130.0 | 10,220.0 | 10,070.0 | 10,200.0 | 10,200.0 | 56,200 |
| 2023/04/24 | 10,240.0 | 10,290.0 | 10,080.0 | 10,110.0 | 10,110.0 | 67,800 |
| 2023/04/21 | 10,390.0 | 10,390.0 | 10,070.0 | 10,070.0 | 10,070.0 | 91,300 |
| 2023/04/20 | 10,620.0 | 10,740.0 | 10,380.0 | 10,440.0 | 10,440.0 | 94,400 |
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。
