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) |
|---|---|---|---|---|---|---|
| 2022/12/21 | 9,450.0 | 9,550.0 | 9,150.0 | 9,380.0 | 9,380.0 | 121,900 |
| 2022/12/20 | 9,890.0 | 9,950.0 | 9,220.0 | 9,450.0 | 9,450.0 | 184,800 |
| 2022/12/19 | 10,100.0 | 10,290.0 | 9,850.0 | 10,020.0 | 10,020.0 | 118,900 |
| 2022/12/16 | 9,900.0 | 10,340.0 | 9,800.0 | 10,160.0 | 10,160.0 | 187,600 |
| 2022/12/15 | 10,370.0 | 10,460.0 | 10,150.0 | 10,160.0 | 10,160.0 | 128,400 |
| 2022/12/14 | 11,000.0 | 11,000.0 | 10,340.0 | 10,460.0 | 10,460.0 | 172,700 |
| 2022/12/13 | 10,970.0 | 11,100.0 | 10,600.0 | 11,020.0 | 11,020.0 | 90,700 |
| 2022/12/12 | 10,950.0 | 10,970.0 | 10,630.0 | 10,810.0 | 10,810.0 | 91,400 |
| 2022/12/09 | 11,400.0 | 11,400.0 | 11,000.0 | 11,000.0 | 11,000.0 | 87,100 |
| 2022/12/08 | 11,380.0 | 11,530.0 | 11,080.0 | 11,210.0 | 11,210.0 | 87,000 |
| 2022/12/07 | 11,650.0 | 11,820.0 | 11,240.0 | 11,570.0 | 11,570.0 | 105,100 |
| 2022/12/06 | 11,820.0 | 11,940.0 | 11,600.0 | 11,820.0 | 11,820.0 | 88,700 |
| 2022/12/05 | 11,950.0 | 12,090.0 | 11,700.0 | 11,990.0 | 11,990.0 | 107,400 |
| 2022/12/02 | 12,720.0 | 12,720.0 | 11,920.0 | 11,920.0 | 11,920.0 | 160,400 |
| 2022/12/01 | 12,800.0 | 13,230.0 | 12,650.0 | 12,670.0 | 12,670.0 | 200,300 |
| 2022/11/30 | 12,780.0 | 12,800.0 | 12,310.0 | 12,800.0 | 12,800.0 | 246,600 |
| 2022/11/29 | 12,260.0 | 12,740.0 | 12,110.0 | 12,740.0 | 12,740.0 | 142,400 |
| 2022/11/28 | 12,100.0 | 12,510.0 | 12,020.0 | 12,380.0 | 12,380.0 | 148,900 |
| 2022/11/25 | 11,710.0 | 12,400.0 | 11,550.0 | 12,130.0 | 12,130.0 | 171,500 |
| 2022/11/24 | 11,820.0 | 11,940.0 | 11,680.0 | 11,710.0 | 11,710.0 | 80,400 |
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。
