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) |
|---|---|---|---|---|---|---|
| 2018/03/26 | 16,010.0 | 16,560.0 | 15,180.0 | 16,300.0 | 5,433.2 | 22,900 |
| 2018/03/23 | 16,580.0 | 16,700.0 | 16,150.0 | 16,220.0 | 5,406.6 | 11,300 |
| 2018/03/22 | 16,950.0 | 17,230.0 | 16,950.0 | 17,010.0 | 5,669.9 | 1,000 |
| 2018/03/20 | 17,000.0 | 17,100.0 | 16,660.0 | 16,950.0 | 5,649.9 | 6,800 |
| 2018/03/19 | 17,880.0 | 17,880.0 | 17,190.0 | 17,200.0 | 5,733.2 | 7,100 |
| 2018/03/16 | 18,000.0 | 18,190.0 | 17,760.0 | 17,890.0 | 5,963.2 | 8,300 |
| 2018/03/15 | 17,860.0 | 17,860.0 | 17,560.0 | 17,750.0 | 5,916.6 | 4,000 |
| 2018/03/14 | 17,710.0 | 17,900.0 | 17,700.0 | 17,900.0 | 5,966.6 | 3,300 |
| 2018/03/13 | 17,320.0 | 17,800.0 | 17,320.0 | 17,770.0 | 5,923.2 | 4,800 |
| 2018/03/12 | 18,010.0 | 18,170.0 | 17,200.0 | 17,460.0 | 5,819.9 | 8,600 |
| 2018/03/09 | 18,280.0 | 18,300.0 | 17,840.0 | 18,000.0 | 5,999.9 | 11,400 |
| 2018/03/08 | 17,760.0 | 18,120.0 | 17,760.0 | 17,900.0 | 5,966.6 | 10,300 |
| 2018/03/07 | 17,430.0 | 17,920.0 | 17,050.0 | 17,740.0 | 5,913.2 | 20,900 |
| 2018/03/06 | 17,190.0 | 17,400.0 | 16,940.0 | 17,160.0 | 5,719.9 | 6,300 |
| 2018/03/05 | 16,980.0 | 17,390.0 | 16,630.0 | 16,790.0 | 5,596.6 | 12,400 |
| 2018/03/02 | 16,590.0 | 17,040.0 | 16,410.0 | 16,980.0 | 5,659.9 | 9,500 |
| 2018/03/01 | 16,980.0 | 17,250.0 | 16,630.0 | 16,940.0 | 5,646.6 | 13,400 |
| 2018/02/28 | 17,670.0 | 17,680.0 | 16,900.0 | 16,940.0 | 5,646.6 | 22,600 |
| 2018/02/27 | 17,710.0 | 18,140.0 | 17,080.0 | 17,770.0 | 5,923.2 | 23,100 |
| 2018/02/26 | 17,760.0 | 18,160.0 | 17,470.0 | 17,730.0 | 5,909.9 | 15,900 |
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。
