3,592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) |
|---|---|---|---|---|---|---|
| 2022/09/26 | 11,810.0 | 12,290.0 | 11,570.0 | 11,670.0 | 11,670.0 | 86,000 |
| 2022/09/22 | 11,400.0 | 12,010.0 | 11,300.0 | 11,790.0 | 11,790.0 | 85,100 |
| 2022/09/21 | 11,800.0 | 12,020.0 | 11,400.0 | 11,420.0 | 11,420.0 | 75,700 |
| 2022/09/20 | 12,280.0 | 12,450.0 | 11,730.0 | 11,910.0 | 11,910.0 | 82,100 |
| 2022/09/16 | 12,650.0 | 12,680.0 | 11,960.0 | 12,120.0 | 12,120.0 | 126,300 |
| 2022/09/15 | 12,330.0 | 12,670.0 | 12,140.0 | 12,530.0 | 12,530.0 | 106,000 |
| 2022/09/14 | 11,890.0 | 12,380.0 | 11,760.0 | 12,280.0 | 12,280.0 | 107,200 |
| 2022/09/13 | 12,590.0 | 12,880.0 | 11,920.0 | 12,080.0 | 12,080.0 | 212,100 |
| 2022/09/12 | 12,120.0 | 12,720.0 | 12,090.0 | 12,560.0 | 12,560.0 | 166,000 |
| 2022/09/09 | 11,630.0 | 12,190.0 | 11,460.0 | 11,870.0 | 11,870.0 | 195,000 |
| 2022/09/08 | 11,300.0 | 11,570.0 | 11,170.0 | 11,360.0 | 11,360.0 | 130,500 |
| 2022/09/07 | 10,490.0 | 11,000.0 | 10,350.0 | 11,000.0 | 11,000.0 | 103,200 |
| 2022/09/06 | 10,610.0 | 10,700.0 | 10,120.0 | 10,490.0 | 10,490.0 | 80,600 |
| 2022/09/05 | 10,400.0 | 10,900.0 | 10,390.0 | 10,660.0 | 10,660.0 | 93,000 |
| 2022/09/02 | 10,980.0 | 11,000.0 | 10,410.0 | 10,420.0 | 10,420.0 | 87,800 |
| 2022/09/01 | 10,640.0 | 10,870.0 | 10,510.0 | 10,800.0 | 10,800.0 | 101,000 |
| 2022/08/31 | 10,800.0 | 11,090.0 | 10,400.0 | 10,690.0 | 10,690.0 | 112,100 |
| 2022/08/30 | 10,550.0 | 11,190.0 | 10,550.0 | 10,660.0 | 10,660.0 | 104,300 |
| 2022/08/29 | 10,170.0 | 10,580.0 | 10,110.0 | 10,440.0 | 10,440.0 | 81,600 |
| 2022/08/26 | 10,190.0 | 10,600.0 | 9,920.0 | 10,440.0 | 10,440.0 | 116,300 |
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。
