3,566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) |
|---|---|---|---|---|---|---|
| 2021/10/01 | 8,850.0 | 9,250.0 | 8,330.0 | 9,120.0 | 9,120.0 | 402,500 |
| 2021/09/30 | 8,560.0 | 9,150.0 | 8,380.0 | 9,000.0 | 9,000.0 | 398,300 |
| 2021/09/29 | 7,640.0 | 8,410.0 | 7,440.0 | 8,300.0 | 8,300.0 | 239,500 |
| 2021/09/28 | 7,840.0 | 7,940.0 | 7,380.0 | 7,710.0 | 7,710.0 | 208,800 |
| 2021/09/27 | 7,640.0 | 8,130.0 | 7,640.0 | 7,760.0 | 7,760.0 | 272,400 |
| 2021/09/24 | 7,120.0 | 7,480.0 | 7,100.0 | 7,340.0 | 7,340.0 | 169,500 |
| 2021/09/22 | 6,830.0 | 6,960.0 | 6,700.0 | 6,830.0 | 6,830.0 | 85,700 |
| 2021/09/21 | 6,450.0 | 7,000.0 | 6,000.0 | 6,930.0 | 6,930.0 | 190,300 |
| 2021/09/17 | 6,660.0 | 6,710.0 | 6,430.0 | 6,460.0 | 6,460.0 | 96,400 |
| 2021/09/16 | 7,240.0 | 7,240.0 | 6,560.0 | 6,700.0 | 6,700.0 | 105,900 |
| 2021/09/15 | 7,310.0 | 7,400.0 | 7,190.0 | 7,250.0 | 7,250.0 | 29,900 |
| 2021/09/14 | 7,240.0 | 7,420.0 | 7,140.0 | 7,340.0 | 7,340.0 | 49,500 |
| 2021/09/13 | 7,430.0 | 7,440.0 | 7,170.0 | 7,250.0 | 7,250.0 | 43,500 |
| 2021/09/10 | 7,560.0 | 7,740.0 | 7,420.0 | 7,530.0 | 7,530.0 | 49,200 |
| 2021/09/09 | 7,430.0 | 7,650.0 | 7,300.0 | 7,450.0 | 7,450.0 | 65,800 |
| 2021/09/08 | 7,070.0 | 7,490.0 | 7,020.0 | 7,440.0 | 7,440.0 | 73,800 |
| 2021/09/07 | 7,300.0 | 7,390.0 | 6,960.0 | 7,080.0 | 7,080.0 | 70,400 |
| 2021/09/06 | 7,240.0 | 7,580.0 | 7,230.0 | 7,300.0 | 7,300.0 | 70,600 |
| 2021/09/03 | 7,230.0 | 7,240.0 | 7,000.0 | 7,050.0 | 7,050.0 | 30,800 |
| 2021/09/02 | 7,100.0 | 7,250.0 | 6,990.0 | 7,190.0 | 7,190.0 | 44,700 |
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。
