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) |
|---|---|---|---|---|---|---|
| 2023/01/23 | 10,340.0 | 10,570.0 | 9,910.0 | 9,960.0 | 9,960.0 | 193,500 |
| 2023/01/20 | 9,660.0 | 10,150.0 | 9,520.0 | 10,150.0 | 10,150.0 | 262,700 |
| 2023/01/19 | 9,010.0 | 9,420.0 | 8,810.0 | 9,400.0 | 9,400.0 | 157,300 |
| 2023/01/18 | 8,800.0 | 9,080.0 | 8,690.0 | 9,000.0 | 9,000.0 | 80,400 |
| 2023/01/17 | 8,800.0 | 8,970.0 | 8,660.0 | 8,850.0 | 8,850.0 | 70,100 |
| 2023/01/16 | 8,820.0 | 8,860.0 | 8,480.0 | 8,780.0 | 8,780.0 | 161,400 |
| 2023/01/13 | 9,040.0 | 9,090.0 | 8,830.0 | 8,970.0 | 8,970.0 | 182,600 |
| 2023/01/12 | 9,270.0 | 9,310.0 | 8,990.0 | 9,160.0 | 9,160.0 | 88,000 |
| 2023/01/11 | 9,500.0 | 9,580.0 | 9,260.0 | 9,310.0 | 9,310.0 | 119,600 |
| 2023/01/10 | 9,660.0 | 9,680.0 | 9,270.0 | 9,470.0 | 9,470.0 | 88,500 |
| 2023/01/06 | 8,950.0 | 9,410.0 | 8,910.0 | 9,360.0 | 9,360.0 | 94,300 |
| 2023/01/05 | 8,940.0 | 9,130.0 | 8,890.0 | 9,080.0 | 9,080.0 | 65,800 |
| 2023/01/04 | 9,240.0 | 9,320.0 | 8,860.0 | 8,920.0 | 8,920.0 | 105,700 |
| 2022/12/30 | 9,120.0 | 9,460.0 | 9,060.0 | 9,280.0 | 9,280.0 | 102,900 |
| 2022/12/29 | 9,330.0 | 9,470.0 | 9,020.0 | 9,020.0 | 9,020.0 | 136,000 |
| 2022/12/28 | 9,730.0 | 9,860.0 | 9,360.0 | 9,480.0 | 9,480.0 | 130,800 |
| 2022/12/27 | 9,620.0 | 10,230.0 | 9,620.0 | 9,880.0 | 9,880.0 | 199,500 |
| 2022/12/26 | 8,990.0 | 9,460.0 | 8,960.0 | 9,360.0 | 9,360.0 | 80,900 |
| 2022/12/23 | 9,140.0 | 9,190.0 | 8,940.0 | 9,050.0 | 9,050.0 | 102,000 |
| 2022/12/22 | 9,380.0 | 9,600.0 | 9,300.0 | 9,320.0 | 9,320.0 | 118,500 |
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。
