3,730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) |
|---|---|---|---|---|---|---|
| 2023/08/29 | 7,160.0 | 7,260.0 | 7,130.0 | 7,240.0 | 7,240.0 | 72,600 |
| 2023/08/28 | 7,270.0 | 7,290.0 | 7,090.0 | 7,210.0 | 7,210.0 | 57,500 |
| 2023/08/25 | 7,190.0 | 7,290.0 | 7,140.0 | 7,270.0 | 7,270.0 | 53,400 |
| 2023/08/24 | 7,460.0 | 7,460.0 | 7,260.0 | 7,300.0 | 7,300.0 | 53,300 |
| 2023/08/23 | 7,060.0 | 7,410.0 | 7,030.0 | 7,410.0 | 7,410.0 | 68,700 |
| 2023/08/22 | 7,260.0 | 7,350.0 | 7,120.0 | 7,170.0 | 7,170.0 | 62,200 |
| 2023/08/21 | 7,170.0 | 7,420.0 | 7,130.0 | 7,280.0 | 7,280.0 | 88,900 |
| 2023/08/18 | 7,310.0 | 7,440.0 | 7,220.0 | 7,290.0 | 7,290.0 | 69,900 |
| 2023/08/17 | 7,290.0 | 7,420.0 | 7,160.0 | 7,400.0 | 7,400.0 | 138,700 |
| 2023/08/16 | 7,800.0 | 7,800.0 | 7,410.0 | 7,440.0 | 7,440.0 | 155,900 |
| 2023/08/15 | 7,690.0 | 7,960.0 | 7,490.0 | 7,880.0 | 7,880.0 | 155,400 |
| 2023/08/14 | 8,290.0 | 8,630.0 | 7,690.0 | 7,690.0 | 7,690.0 | 300,900 |
| 2023/08/10 | 8,940.0 | 9,280.0 | 8,940.0 | 9,190.0 | 9,190.0 | 109,100 |
| 2023/08/09 | 9,060.0 | 9,160.0 | 8,880.0 | 8,880.0 | 8,880.0 | 67,600 |
| 2023/08/08 | 9,060.0 | 9,100.0 | 8,850.0 | 9,040.0 | 9,040.0 | 45,200 |
| 2023/08/07 | 9,150.0 | 9,150.0 | 8,680.0 | 9,060.0 | 9,060.0 | 187,200 |
| 2023/08/04 | 9,420.0 | 9,570.0 | 9,360.0 | 9,450.0 | 9,450.0 | 49,500 |
| 2023/08/03 | 9,480.0 | 9,610.0 | 9,310.0 | 9,500.0 | 9,500.0 | 46,800 |
| 2023/08/02 | 9,540.0 | 9,720.0 | 9,440.0 | 9,520.0 | 9,520.0 | 74,000 |
| 2023/08/01 | 9,250.0 | 9,470.0 | 9,250.0 | 9,470.0 | 9,470.0 | 44,500 |
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。
