3,575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) |
|---|---|---|---|---|---|---|
| 2022/01/28 | 6,000.0 | 6,030.0 | 5,640.0 | 5,960.0 | 5,960.0 | 80,900 |
| 2022/01/27 | 6,300.0 | 6,310.0 | 5,810.0 | 5,900.0 | 5,900.0 | 87,700 |
| 2022/01/26 | 6,050.0 | 6,280.0 | 6,040.0 | 6,200.0 | 6,200.0 | 71,900 |
| 2022/01/25 | 6,370.0 | 6,460.0 | 5,850.0 | 5,920.0 | 5,920.0 | 117,800 |
| 2022/01/24 | 6,550.0 | 6,610.0 | 6,100.0 | 6,370.0 | 6,370.0 | 156,500 |
| 2022/01/21 | 6,090.0 | 6,660.0 | 6,060.0 | 6,470.0 | 6,470.0 | 206,300 |
| 2022/01/20 | 6,020.0 | 6,290.0 | 5,830.0 | 6,220.0 | 6,220.0 | 117,300 |
| 2022/01/19 | 6,050.0 | 6,260.0 | 5,990.0 | 6,020.0 | 6,020.0 | 82,500 |
| 2022/01/18 | 5,890.0 | 6,470.0 | 5,890.0 | 6,140.0 | 6,140.0 | 155,100 |
| 2022/01/17 | 5,980.0 | 6,060.0 | 5,810.0 | 5,890.0 | 5,890.0 | 51,500 |
| 2022/01/14 | 6,060.0 | 6,140.0 | 5,920.0 | 5,960.0 | 5,960.0 | 76,500 |
| 2022/01/13 | 6,290.0 | 6,490.0 | 6,070.0 | 6,110.0 | 6,110.0 | 48,400 |
| 2022/01/12 | 6,500.0 | 6,580.0 | 6,260.0 | 6,310.0 | 6,310.0 | 69,500 |
| 2022/01/11 | 6,300.0 | 6,500.0 | 6,150.0 | 6,220.0 | 6,220.0 | 74,700 |
| 2022/01/07 | 6,470.0 | 6,470.0 | 6,180.0 | 6,310.0 | 6,310.0 | 134,400 |
| 2022/01/06 | 6,580.0 | 6,670.0 | 6,380.0 | 6,490.0 | 6,490.0 | 119,400 |
| 2022/01/05 | 7,180.0 | 7,260.0 | 6,720.0 | 6,780.0 | 6,780.0 | 118,400 |
| 2022/01/04 | 7,130.0 | 7,310.0 | 7,020.0 | 7,190.0 | 7,190.0 | 76,500 |
| 2021/12/30 | 7,200.0 | 7,230.0 | 7,040.0 | 7,170.0 | 7,170.0 | 52,300 |
| 2021/12/29 | 7,270.0 | 7,450.0 | 7,220.0 | 7,280.0 | 7,280.0 | 40,700 |
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。
