3,597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) |
|---|---|---|---|---|---|---|
| 2018/06/20 | 23,780.0 | 25,900.0 | 23,500.0 | 25,890.0 | 8,629.9 | 31,300 |
| 2018/06/19 | 24,110.0 | 25,510.0 | 23,060.0 | 24,280.0 | 8,093.2 | 44,000 |
| 2018/06/18 | 27,500.0 | 27,980.0 | 24,130.0 | 24,560.0 | 8,186.5 | 66,500 |
| 2018/06/15 | 25,800.0 | 26,880.0 | 25,700.0 | 26,800.0 | 8,933.2 | 50,000 |
| 2018/06/14 | 24,000.0 | 25,600.0 | 23,910.0 | 25,360.0 | 8,453.2 | 45,100 |
| 2018/06/13 | 23,600.0 | 24,700.0 | 23,210.0 | 24,320.0 | 8,106.5 | 80,500 |
| 2018/06/12 | 22,100.0 | 23,100.0 | 22,100.0 | 22,410.0 | 7,469.9 | 40,500 |
| 2018/06/11 | 21,430.0 | 22,200.0 | 21,060.0 | 21,890.0 | 7,296.5 | 16,900 |
| 2018/06/08 | 21,450.0 | 22,770.0 | 21,140.0 | 21,930.0 | 7,309.9 | 38,100 |
| 2018/06/07 | 19,980.0 | 21,470.0 | 19,340.0 | 21,470.0 | 7,156.5 | 32,800 |
| 2018/06/06 | 20,810.0 | 22,620.0 | 19,130.0 | 19,180.0 | 6,393.2 | 85,400 |
| 2018/06/05 | 18,800.0 | 19,690.0 | 18,800.0 | 19,510.0 | 6,503.2 | 24,000 |
| 2018/06/04 | 18,400.0 | 18,750.0 | 18,210.0 | 18,670.0 | 6,223.2 | 18,100 |
| 2018/06/01 | 17,460.0 | 17,950.0 | 17,330.0 | 17,900.0 | 5,966.6 | 9,100 |
| 2018/05/31 | 17,040.0 | 17,610.0 | 17,040.0 | 17,470.0 | 5,823.2 | 3,700 |
| 2018/05/30 | 16,980.0 | 17,040.0 | 16,810.0 | 16,890.0 | 5,629.9 | 4,000 |
| 2018/05/29 | 17,620.0 | 17,620.0 | 17,150.0 | 17,200.0 | 5,733.2 | 3,000 |
| 2018/05/28 | 17,360.0 | 17,730.0 | 17,210.0 | 17,610.0 | 5,869.9 | 5,500 |
| 2018/05/25 | 17,030.0 | 17,590.0 | 17,030.0 | 17,360.0 | 5,786.6 | 10,700 |
| 2018/05/24 | 16,900.0 | 17,300.0 | 16,750.0 | 17,240.0 | 5,746.6 | 16,000 |
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。
