3,576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) |
|---|---|---|---|---|---|---|
| 2021/06/07 | 7,790.0 | 7,920.0 | 7,610.0 | 7,860.0 | 7,860.0 | 49,600 |
| 2021/06/04 | 7,890.0 | 7,910.0 | 7,550.0 | 7,690.0 | 7,690.0 | 69,600 |
| 2021/06/03 | 8,340.0 | 8,500.0 | 7,980.0 | 7,980.0 | 7,980.0 | 87,900 |
| 2021/06/02 | 7,970.0 | 8,380.0 | 7,960.0 | 8,250.0 | 8,250.0 | 70,600 |
| 2021/06/01 | 8,030.0 | 8,050.0 | 7,770.0 | 7,970.0 | 7,970.0 | 51,500 |
| 2021/05/31 | 8,060.0 | 8,150.0 | 7,670.0 | 7,950.0 | 7,950.0 | 70,600 |
| 2021/05/28 | 7,620.0 | 7,930.0 | 7,570.0 | 7,910.0 | 7,910.0 | 59,300 |
| 2021/05/27 | 7,660.0 | 7,950.0 | 7,530.0 | 7,560.0 | 7,560.0 | 69,600 |
| 2021/05/26 | 7,390.0 | 8,010.0 | 7,390.0 | 7,620.0 | 7,620.0 | 148,300 |
| 2021/05/25 | 7,210.0 | 7,340.0 | 7,120.0 | 7,280.0 | 7,280.0 | 41,300 |
| 2021/05/24 | 7,200.0 | 7,470.0 | 6,950.0 | 7,120.0 | 7,120.0 | 41,700 |
| 2021/05/21 | 7,050.0 | 7,230.0 | 6,880.0 | 7,130.0 | 7,130.0 | 45,200 |
| 2021/05/20 | 7,080.0 | 7,360.0 | 6,870.0 | 6,950.0 | 6,950.0 | 81,800 |
| 2021/05/19 | 6,790.0 | 7,220.0 | 6,660.0 | 7,090.0 | 7,090.0 | 103,800 |
| 2021/05/18 | 6,260.0 | 7,200.0 | 6,100.0 | 6,840.0 | 6,840.0 | 208,900 |
| 2021/05/17 | 5,990.0 | 6,330.0 | 5,870.0 | 6,260.0 | 6,260.0 | 69,100 |
| 2021/05/14 | 5,980.0 | 5,990.0 | 5,820.0 | 5,820.0 | 5,820.0 | 46,400 |
| 2021/05/13 | 5,750.0 | 5,930.0 | 5,600.0 | 5,780.0 | 5,780.0 | 29,300 |
| 2021/05/12 | 6,080.0 | 6,080.0 | 5,770.0 | 5,840.0 | 5,840.0 | 33,600 |
| 2021/05/11 | 5,990.0 | 6,100.0 | 5,850.0 | 6,100.0 | 6,100.0 | 34,700 |
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。
