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) |
|---|---|---|---|---|---|---|
| 2018/09/14 | 9,950.0 | 10,650.0 | 9,810.0 | 10,200.0 | 10,200.0 | 142,200 |
| 2018/09/13 | 9,720.0 | 9,920.0 | 9,520.0 | 9,670.0 | 9,670.0 | 69,000 |
| 2018/09/12 | 9,420.0 | 9,610.0 | 9,190.0 | 9,440.0 | 9,440.0 | 43,600 |
| 2018/09/11 | 9,780.0 | 9,940.0 | 9,310.0 | 9,400.0 | 9,400.0 | 58,900 |
| 2018/09/10 | 9,900.0 | 10,110.0 | 9,440.0 | 9,640.0 | 9,640.0 | 77,800 |
| 2018/09/07 | 10,350.0 | 10,380.0 | 9,750.0 | 10,020.0 | 10,020.0 | 89,400 |
| 2018/09/06 | 9,510.0 | 10,360.0 | 9,280.0 | 10,280.0 | 10,280.0 | 193,400 |
| 2018/09/05 | 11,100.0 | 11,220.0 | 9,580.0 | 9,600.0 | 9,600.0 | 277,100 |
| 2018/09/04 | 10,670.0 | 11,790.0 | 10,600.0 | 11,510.0 | 11,510.0 | 254,200 |
| 2018/09/03 | 9,810.0 | 10,850.0 | 9,730.0 | 10,380.0 | 10,380.0 | 234,900 |
| 2018/08/31 | 9,480.0 | 10,200.0 | 9,170.0 | 9,790.0 | 9,790.0 | 192,300 |
| 2018/08/30 | 8,480.0 | 9,410.0 | 8,390.0 | 9,380.0 | 9,380.0 | 158,600 |
| 2018/08/29 | 8,430.0 | 8,450.0 | 8,280.0 | 8,360.0 | 8,360.0 | 13,600 |
| 2018/08/28 | 8,700.0 | 8,720.0 | 8,290.0 | 8,430.0 | 8,430.0 | 37,800 |
| 2018/08/27 | 8,300.0 | 8,800.0 | 8,300.0 | 8,570.0 | 8,570.0 | 49,600 |
| 2018/08/24 | 8,290.0 | 8,530.0 | 8,190.0 | 8,300.0 | 8,300.0 | 48,200 |
| 2018/08/23 | 8,060.0 | 8,490.0 | 7,900.0 | 8,300.0 | 8,300.0 | 61,800 |
| 2018/08/22 | 7,750.0 | 7,920.0 | 7,460.0 | 7,830.0 | 7,830.0 | 29,200 |
| 2018/08/21 | 8,030.0 | 8,050.0 | 7,590.0 | 7,740.0 | 7,740.0 | 46,400 |
| 2018/08/20 | 8,260.0 | 8,510.0 | 7,680.0 | 7,810.0 | 7,810.0 | 48,500 |
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。
