3,569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) |
|---|---|---|---|---|---|---|
| 2021/12/01 | 8,990.0 | 9,350.0 | 8,640.0 | 9,170.0 | 9,170.0 | 90,900 |
| 2021/11/30 | 9,540.0 | 9,730.0 | 9,000.0 | 9,030.0 | 9,030.0 | 96,300 |
| 2021/11/29 | 10,070.0 | 10,110.0 | 9,270.0 | 9,330.0 | 9,330.0 | 209,900 |
| 2021/11/26 | 11,290.0 | 11,360.0 | 10,110.0 | 10,370.0 | 10,370.0 | 77,000 |
| 2021/11/25 | 10,800.0 | 11,420.0 | 10,800.0 | 11,120.0 | 11,120.0 | 118,300 |
| 2021/11/24 | 10,620.0 | 10,900.0 | 10,380.0 | 10,530.0 | 10,530.0 | 52,700 |
| 2021/11/22 | 10,470.0 | 10,610.0 | 10,060.0 | 10,310.0 | 10,310.0 | 67,300 |
| 2021/11/19 | 10,470.0 | 10,600.0 | 10,030.0 | 10,520.0 | 10,520.0 | 87,700 |
| 2021/11/18 | 10,700.0 | 10,890.0 | 10,100.0 | 10,310.0 | 10,310.0 | 59,100 |
| 2021/11/17 | 10,920.0 | 11,090.0 | 10,370.0 | 10,640.0 | 10,640.0 | 124,900 |
| 2021/11/16 | 10,260.0 | 11,000.0 | 10,250.0 | 10,910.0 | 10,910.0 | 158,100 |
| 2021/11/15 | 9,750.0 | 10,500.0 | 9,340.0 | 10,500.0 | 10,500.0 | 171,100 |
| 2021/11/12 | 8,920.0 | 9,140.0 | 8,870.0 | 9,000.0 | 9,000.0 | 62,400 |
| 2021/11/11 | 9,160.0 | 9,380.0 | 8,890.0 | 8,950.0 | 8,950.0 | 61,900 |
| 2021/11/10 | 9,360.0 | 9,360.0 | 9,090.0 | 9,210.0 | 9,210.0 | 51,400 |
| 2021/11/09 | 9,360.0 | 9,560.0 | 9,070.0 | 9,420.0 | 9,420.0 | 92,500 |
| 2021/11/08 | 9,280.0 | 9,850.0 | 9,250.0 | 9,450.0 | 9,450.0 | 227,800 |
| 2021/11/05 | 8,890.0 | 9,000.0 | 8,650.0 | 8,920.0 | 8,920.0 | 53,700 |
| 2021/11/04 | 9,000.0 | 9,020.0 | 8,660.0 | 8,850.0 | 8,850.0 | 70,700 |
| 2021/11/02 | 8,750.0 | 9,130.0 | 8,740.0 | 8,940.0 | 8,940.0 | 137,800 |
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。
