3,727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) |
|---|---|---|---|---|---|---|
| 2017/06/14 | 9,310.0 | 9,380.0 | 9,180.0 | 9,230.0 | 3,076.6 | 10,000 |
| 2017/06/13 | 9,210.0 | 9,310.0 | 9,160.0 | 9,240.0 | 3,079.9 | 9,200 |
| 2017/06/12 | 9,380.0 | 9,380.0 | 9,160.0 | 9,200.0 | 3,066.6 | 8,600 |
| 2017/06/09 | 9,510.0 | 9,510.0 | 9,310.0 | 9,370.0 | 3,123.3 | 9,200 |
| 2017/06/08 | 9,440.0 | 9,530.0 | 9,410.0 | 9,420.0 | 3,139.9 | 10,600 |
| 2017/06/07 | 9,360.0 | 9,460.0 | 9,300.0 | 9,440.0 | 3,146.6 | 5,400 |
| 2017/06/06 | 9,630.0 | 9,630.0 | 9,340.0 | 9,390.0 | 3,129.9 | 21,400 |
| 2017/06/05 | 9,600.0 | 9,750.0 | 9,600.0 | 9,680.0 | 3,226.6 | 7,600 |
| 2017/06/02 | 9,830.0 | 9,890.0 | 9,570.0 | 9,600.0 | 3,199.9 | 22,600 |
| 2017/06/01 | 9,690.0 | 9,820.0 | 9,650.0 | 9,770.0 | 3,256.6 | 11,600 |
| 2017/05/31 | 9,640.0 | 9,690.0 | 9,540.0 | 9,690.0 | 3,229.9 | 11,300 |
| 2017/05/30 | 9,570.0 | 9,640.0 | 9,480.0 | 9,640.0 | 3,213.3 | 12,100 |
| 2017/05/29 | 9,630.0 | 9,690.0 | 9,430.0 | 9,450.0 | 3,149.9 | 20,900 |
| 2017/05/26 | 9,930.0 | 9,980.0 | 9,590.0 | 9,680.0 | 3,226.6 | 26,700 |
| 2017/05/25 | 9,640.0 | 10,060.0 | 9,590.0 | 9,950.0 | 3,316.6 | 23,500 |
| 2017/05/24 | 9,760.0 | 9,840.0 | 9,570.0 | 9,640.0 | 3,213.3 | 19,600 |
| 2017/05/23 | 9,950.0 | 9,970.0 | 9,690.0 | 9,710.0 | 3,236.6 | 17,600 |
| 2017/05/22 | 10,030.0 | 10,040.0 | 9,800.0 | 9,870.0 | 3,289.9 | 18,500 |
| 2017/05/19 | 9,820.0 | 10,030.0 | 9,800.0 | 9,930.0 | 3,309.9 | 21,000 |
| 2017/05/18 | 9,620.0 | 9,820.0 | 9,620.0 | 9,790.0 | 3,263.3 | 21,200 |
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。
