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) |
|---|---|---|---|---|---|---|
| 2023/02/20 | 9,610.0 | 10,060.0 | 9,420.0 | 10,000.0 | 10,000.0 | 147,800 |
| 2023/02/17 | 9,760.0 | 9,970.0 | 9,610.0 | 9,640.0 | 9,640.0 | 114,600 |
| 2023/02/16 | 9,350.0 | 9,870.0 | 9,290.0 | 9,840.0 | 9,840.0 | 210,800 |
| 2023/02/15 | 9,200.0 | 9,200.0 | 8,830.0 | 9,120.0 | 9,120.0 | 140,900 |
| 2023/02/14 | 9,520.0 | 9,640.0 | 9,000.0 | 9,100.0 | 9,100.0 | 142,500 |
| 2023/02/13 | 8,810.0 | 9,530.0 | 8,810.0 | 9,520.0 | 9,520.0 | 310,200 |
| 2023/02/10 | 10,150.0 | 10,220.0 | 9,750.0 | 9,850.0 | 9,850.0 | 225,500 |
| 2023/02/09 | 10,400.0 | 10,500.0 | 10,160.0 | 10,230.0 | 10,230.0 | 105,900 |
| 2023/02/08 | 10,300.0 | 10,530.0 | 10,200.0 | 10,520.0 | 10,520.0 | 68,000 |
| 2023/02/07 | 10,200.0 | 10,430.0 | 10,190.0 | 10,280.0 | 10,280.0 | 57,500 |
| 2023/02/06 | 10,370.0 | 10,460.0 | 10,220.0 | 10,220.0 | 10,220.0 | 100,100 |
| 2023/02/03 | 10,120.0 | 10,580.0 | 10,120.0 | 10,450.0 | 10,450.0 | 95,700 |
| 2023/02/02 | 10,220.0 | 10,450.0 | 10,120.0 | 10,210.0 | 10,210.0 | 79,400 |
| 2023/02/01 | 10,430.0 | 10,580.0 | 10,220.0 | 10,220.0 | 10,220.0 | 85,300 |
| 2023/01/31 | 10,400.0 | 10,450.0 | 10,080.0 | 10,380.0 | 10,380.0 | 87,000 |
| 2023/01/30 | 10,650.0 | 10,970.0 | 10,310.0 | 10,330.0 | 10,330.0 | 185,900 |
| 2023/01/27 | 10,420.0 | 10,620.0 | 10,330.0 | 10,550.0 | 10,550.0 | 138,200 |
| 2023/01/26 | 10,280.0 | 10,460.0 | 10,220.0 | 10,260.0 | 10,260.0 | 87,700 |
| 2023/01/25 | 9,790.0 | 10,400.0 | 9,780.0 | 10,330.0 | 10,330.0 | 166,700 |
| 2023/01/24 | 9,890.0 | 10,010.0 | 9,630.0 | 9,920.0 | 9,920.0 | 152,200 |
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。
