3,725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) |
|---|---|---|---|---|---|---|
| 2023/07/31 | 9,240.0 | 9,380.0 | 9,220.0 | 9,250.0 | 9,250.0 | 43,600 |
| 2023/07/28 | 9,280.0 | 9,330.0 | 9,050.0 | 9,160.0 | 9,160.0 | 73,700 |
| 2023/07/27 | 9,080.0 | 9,370.0 | 9,050.0 | 9,370.0 | 9,370.0 | 44,700 |
| 2023/07/26 | 9,070.0 | 9,090.0 | 8,950.0 | 9,090.0 | 9,090.0 | 49,900 |
| 2023/07/25 | 9,030.0 | 9,080.0 | 8,960.0 | 9,080.0 | 9,080.0 | 25,100 |
| 2023/07/24 | 8,990.0 | 9,170.0 | 8,930.0 | 9,020.0 | 9,020.0 | 99,900 |
| 2023/07/21 | 9,210.0 | 9,210.0 | 8,910.0 | 9,020.0 | 9,020.0 | 67,600 |
| 2023/07/20 | 9,220.0 | 9,270.0 | 9,090.0 | 9,240.0 | 9,240.0 | 52,200 |
| 2023/07/19 | 9,350.0 | 9,410.0 | 9,220.0 | 9,290.0 | 9,290.0 | 70,800 |
| 2023/07/18 | 9,380.0 | 9,420.0 | 9,290.0 | 9,390.0 | 9,390.0 | 43,000 |
| 2023/07/14 | 9,520.0 | 9,520.0 | 9,270.0 | 9,340.0 | 9,340.0 | 30,800 |
| 2023/07/13 | 9,390.0 | 9,460.0 | 9,210.0 | 9,450.0 | 9,450.0 | 26,600 |
| 2023/07/12 | 9,510.0 | 9,550.0 | 9,350.0 | 9,390.0 | 9,390.0 | 33,000 |
| 2023/07/11 | 9,670.0 | 9,840.0 | 9,500.0 | 9,510.0 | 9,510.0 | 43,900 |
| 2023/07/10 | 9,360.0 | 9,650.0 | 9,320.0 | 9,620.0 | 9,620.0 | 40,700 |
| 2023/07/07 | 9,320.0 | 9,470.0 | 9,280.0 | 9,440.0 | 9,440.0 | 27,600 |
| 2023/07/06 | 9,420.0 | 9,500.0 | 9,360.0 | 9,470.0 | 9,470.0 | 46,500 |
| 2023/07/05 | 9,600.0 | 9,690.0 | 9,520.0 | 9,590.0 | 9,590.0 | 67,900 |
| 2023/07/04 | 9,810.0 | 9,810.0 | 9,600.0 | 9,650.0 | 9,650.0 | 59,500 |
| 2023/07/03 | 9,870.0 | 9,980.0 | 9,620.0 | 9,740.0 | 9,740.0 | 73,000 |
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。
