3,564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) |
|---|---|---|---|---|---|---|
| 2020/07/09 | 4,110.0 | 4,195.0 | 4,005.0 | 4,080.0 | 4,080.0 | 28,100 |
| 2020/07/08 | 4,085.0 | 4,160.0 | 4,015.0 | 4,125.0 | 4,125.0 | 27,100 |
| 2020/07/07 | 3,855.0 | 4,110.0 | 3,810.0 | 4,110.0 | 4,110.0 | 41,900 |
| 2020/07/06 | 3,755.0 | 3,890.0 | 3,650.0 | 3,855.0 | 3,855.0 | 41,500 |
| 2020/07/03 | 3,855.0 | 3,990.0 | 3,725.0 | 3,780.0 | 3,780.0 | 35,400 |
| 2020/07/02 | 4,100.0 | 4,160.0 | 3,920.0 | 3,925.0 | 3,925.0 | 41,400 |
| 2020/07/01 | 4,360.0 | 4,530.0 | 4,085.0 | 4,150.0 | 4,150.0 | 117,500 |
| 2020/06/30 | 4,150.0 | 4,320.0 | 4,065.0 | 4,265.0 | 4,265.0 | 82,100 |
| 2020/06/29 | 3,810.0 | 4,130.0 | 3,755.0 | 3,925.0 | 3,925.0 | 64,700 |
| 2020/06/26 | 4,100.0 | 4,100.0 | 3,820.0 | 3,890.0 | 3,890.0 | 31,800 |
| 2020/06/25 | 4,105.0 | 4,105.0 | 3,890.0 | 3,990.0 | 3,990.0 | 35,200 |
| 2020/06/24 | 4,010.0 | 4,165.0 | 4,005.0 | 4,105.0 | 4,105.0 | 40,400 |
| 2020/06/23 | 4,230.0 | 4,230.0 | 3,885.0 | 4,000.0 | 4,000.0 | 90,900 |
| 2020/06/22 | 3,770.0 | 4,260.0 | 3,700.0 | 4,190.0 | 4,190.0 | 146,100 |
| 2020/06/19 | 3,750.0 | 3,750.0 | 3,570.0 | 3,655.0 | 3,655.0 | 51,300 |
| 2020/06/18 | 3,705.0 | 3,730.0 | 3,545.0 | 3,610.0 | 3,610.0 | 57,800 |
| 2020/06/17 | 3,700.0 | 3,880.0 | 3,700.0 | 3,765.0 | 3,765.0 | 53,400 |
| 2020/06/16 | 3,470.0 | 3,830.0 | 3,470.0 | 3,730.0 | 3,730.0 | 77,600 |
| 2020/06/15 | 3,560.0 | 3,560.0 | 3,375.0 | 3,375.0 | 3,375.0 | 31,900 |
| 2020/06/12 | 3,360.0 | 3,565.0 | 3,205.0 | 3,490.0 | 3,490.0 | 35,500 |
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。
