3,577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) |
|---|---|---|---|---|---|---|
| 2021/07/05 | 7,820.0 | 7,890.0 | 7,700.0 | 7,710.0 | 7,710.0 | 55,600 |
| 2021/07/02 | 7,520.0 | 7,940.0 | 7,440.0 | 7,820.0 | 7,820.0 | 67,300 |
| 2021/07/01 | 7,600.0 | 7,730.0 | 7,390.0 | 7,410.0 | 7,410.0 | 34,700 |
| 2021/06/30 | 7,480.0 | 7,740.0 | 7,330.0 | 7,650.0 | 7,650.0 | 37,800 |
| 2021/06/29 | 7,320.0 | 7,590.0 | 7,320.0 | 7,380.0 | 7,380.0 | 27,100 |
| 2021/06/28 | 7,180.0 | 7,670.0 | 7,180.0 | 7,390.0 | 7,390.0 | 40,200 |
| 2021/06/25 | 7,020.0 | 7,380.0 | 7,020.0 | 7,150.0 | 7,150.0 | 29,800 |
| 2021/06/24 | 7,330.0 | 7,390.0 | 7,120.0 | 7,150.0 | 7,150.0 | 24,900 |
| 2021/06/23 | 7,400.0 | 7,400.0 | 7,160.0 | 7,330.0 | 7,330.0 | 36,600 |
| 2021/06/22 | 7,390.0 | 7,600.0 | 7,270.0 | 7,400.0 | 7,400.0 | 30,500 |
| 2021/06/21 | 7,070.0 | 7,370.0 | 6,980.0 | 7,260.0 | 7,260.0 | 45,500 |
| 2021/06/18 | 7,800.0 | 7,840.0 | 7,140.0 | 7,220.0 | 7,220.0 | 96,600 |
| 2021/06/17 | 7,560.0 | 7,780.0 | 7,360.0 | 7,750.0 | 7,750.0 | 49,300 |
| 2021/06/16 | 7,590.0 | 7,690.0 | 7,510.0 | 7,670.0 | 7,670.0 | 28,800 |
| 2021/06/15 | 7,820.0 | 7,820.0 | 7,470.0 | 7,710.0 | 7,710.0 | 50,500 |
| 2021/06/14 | 7,900.0 | 8,020.0 | 7,700.0 | 7,780.0 | 7,780.0 | 42,700 |
| 2021/06/11 | 8,170.0 | 8,170.0 | 7,790.0 | 7,900.0 | 7,900.0 | 52,000 |
| 2021/06/10 | 8,310.0 | 8,450.0 | 7,900.0 | 8,050.0 | 8,050.0 | 93,700 |
| 2021/06/09 | 8,190.0 | 8,470.0 | 8,150.0 | 8,310.0 | 8,310.0 | 57,600 |
| 2021/06/08 | 7,860.0 | 8,190.0 | 7,860.0 | 8,130.0 | 8,130.0 | 43,700 |
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。
