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) |
|---|---|---|---|---|---|---|
| 2023/03/22 | 9,580.0 | 9,580.0 | 9,280.0 | 9,310.0 | 9,310.0 | 51,100 |
| 2023/03/20 | 9,560.0 | 9,680.0 | 9,160.0 | 9,200.0 | 9,200.0 | 85,400 |
| 2023/03/17 | 9,560.0 | 9,730.0 | 9,520.0 | 9,630.0 | 9,630.0 | 71,100 |
| 2023/03/16 | 9,600.0 | 9,690.0 | 9,230.0 | 9,410.0 | 9,410.0 | 139,400 |
| 2023/03/15 | 9,690.0 | 9,920.0 | 9,620.0 | 9,700.0 | 9,700.0 | 81,300 |
| 2023/03/14 | 9,740.0 | 9,760.0 | 9,360.0 | 9,390.0 | 9,390.0 | 91,800 |
| 2023/03/13 | 9,420.0 | 9,810.0 | 9,320.0 | 9,810.0 | 9,810.0 | 97,300 |
| 2023/03/10 | 9,690.0 | 9,690.0 | 9,420.0 | 9,480.0 | 9,480.0 | 206,600 |
| 2023/03/09 | 10,060.0 | 10,060.0 | 9,750.0 | 9,790.0 | 9,790.0 | 87,600 |
| 2023/03/08 | 10,200.0 | 10,350.0 | 9,950.0 | 10,020.0 | 10,020.0 | 119,400 |
| 2023/03/07 | 10,180.0 | 10,460.0 | 10,160.0 | 10,230.0 | 10,230.0 | 101,300 |
| 2023/03/06 | 10,220.0 | 10,380.0 | 10,060.0 | 10,180.0 | 10,180.0 | 131,600 |
| 2023/03/03 | 9,910.0 | 10,220.0 | 9,900.0 | 10,170.0 | 10,170.0 | 85,800 |
| 2023/03/02 | 9,870.0 | 10,060.0 | 9,790.0 | 9,910.0 | 9,910.0 | 105,500 |
| 2023/03/01 | 9,680.0 | 9,880.0 | 9,520.0 | 9,790.0 | 9,790.0 | 91,000 |
| 2023/02/28 | 10,030.0 | 10,280.0 | 9,700.0 | 9,710.0 | 9,710.0 | 153,300 |
| 2023/02/27 | 9,630.0 | 9,920.0 | 9,560.0 | 9,770.0 | 9,770.0 | 105,600 |
| 2023/02/24 | 9,810.0 | 9,880.0 | 9,460.0 | 9,780.0 | 9,780.0 | 93,500 |
| 2023/02/22 | 9,670.0 | 9,940.0 | 9,580.0 | 9,810.0 | 9,810.0 | 71,000 |
| 2023/02/21 | 10,030.0 | 10,080.0 | 9,660.0 | 9,670.0 | 9,670.0 | 84,300 |
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。
