3,600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) |
|---|---|---|---|---|---|---|
| 2018/07/19 | 9,400.0 | 9,630.0 | 9,010.0 | 9,220.0 | 9,220.0 | 98,100 |
| 2018/07/18 | 9,100.0 | 9,550.0 | 8,970.0 | 9,140.0 | 9,140.0 | 111,700 |
| 2018/07/17 | 8,420.0 | 8,810.0 | 8,210.0 | 8,810.0 | 8,810.0 | 59,300 |
| 2018/07/13 | 8,000.0 | 8,470.0 | 7,970.0 | 8,130.0 | 8,130.0 | 41,000 |
| 2018/07/12 | 8,120.0 | 8,130.0 | 7,780.0 | 7,980.0 | 7,980.0 | 31,900 |
| 2018/07/11 | 8,030.0 | 8,160.0 | 7,790.0 | 7,990.0 | 7,990.0 | 29,600 |
| 2018/07/10 | 8,220.0 | 8,670.0 | 7,800.0 | 8,090.0 | 8,090.0 | 99,500 |
| 2018/07/09 | 7,900.0 | 8,050.0 | 7,430.0 | 7,970.0 | 7,970.0 | 65,700 |
| 2018/07/06 | 6,920.0 | 7,180.0 | 6,900.0 | 7,160.0 | 7,160.0 | 19,200 |
| 2018/07/05 | 7,100.0 | 7,440.0 | 6,750.0 | 6,830.0 | 6,830.0 | 31,900 |
| 2018/07/04 | 7,450.0 | 7,510.0 | 7,070.0 | 7,170.0 | 7,170.0 | 33,000 |
| 2018/07/03 | 7,810.0 | 8,180.0 | 7,380.0 | 7,600.0 | 7,600.0 | 50,900 |
| 2018/07/02 | 7,450.0 | 7,750.0 | 7,420.0 | 7,510.0 | 7,510.0 | 30,300 |
| 2018/06/29 | 7,600.0 | 7,720.0 | 7,290.0 | 7,390.0 | 7,390.0 | 22,100 |
| 2018/06/28 | 7,950.0 | 8,000.0 | 7,400.0 | 7,520.0 | 7,520.0 | 28,600 |
| 2018/06/27 | 7,800.0 | 8,330.0 | 7,650.0 | 7,800.0 | 7,800.0 | 42,900 |
| 2018/06/26 | 23,470.0 | 23,800.0 | 23,130.0 | 23,200.0 | 7,733.2 | 10,800 |
| 2018/06/25 | 24,710.0 | 24,980.0 | 24,210.0 | 24,470.0 | 8,156.5 | 7,400 |
| 2018/06/22 | 24,710.0 | 25,220.0 | 24,100.0 | 24,710.0 | 8,236.5 | 16,000 |
| 2018/06/21 | 26,770.0 | 27,080.0 | 24,710.0 | 24,980.0 | 8,326.5 | 38,800 |
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。
