3,712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) |
|---|---|---|---|---|---|---|
| 2021/05/19 | 6,790.0 | 7,220.0 | 6,660.0 | 7,090.0 | 7,090.0 | 103,800 |
| 2021/05/18 | 6,260.0 | 7,200.0 | 6,100.0 | 6,840.0 | 6,840.0 | 208,900 |
| 2021/05/17 | 5,990.0 | 6,330.0 | 5,870.0 | 6,260.0 | 6,260.0 | 69,100 |
| 2021/05/14 | 5,980.0 | 5,990.0 | 5,820.0 | 5,820.0 | 5,820.0 | 46,400 |
| 2021/05/13 | 5,750.0 | 5,930.0 | 5,600.0 | 5,780.0 | 5,780.0 | 29,300 |
| 2021/05/12 | 6,080.0 | 6,080.0 | 5,770.0 | 5,840.0 | 5,840.0 | 33,600 |
| 2021/05/11 | 5,990.0 | 6,100.0 | 5,850.0 | 6,100.0 | 6,100.0 | 34,700 |
| 2021/05/10 | 6,240.0 | 6,290.0 | 6,010.0 | 6,090.0 | 6,090.0 | 25,100 |
| 2021/05/07 | 6,200.0 | 6,420.0 | 6,170.0 | 6,200.0 | 6,200.0 | 43,900 |
| 2021/05/06 | 6,270.0 | 6,270.0 | 5,970.0 | 6,030.0 | 6,030.0 | 31,500 |
| 2021/04/30 | 6,370.0 | 6,370.0 | 6,150.0 | 6,230.0 | 6,230.0 | 27,000 |
| 2021/04/28 | 6,440.0 | 6,440.0 | 6,080.0 | 6,320.0 | 6,320.0 | 42,400 |
| 2021/04/27 | 6,400.0 | 6,570.0 | 6,240.0 | 6,470.0 | 6,470.0 | 71,200 |
| 2021/04/26 | 5,940.0 | 6,370.0 | 5,800.0 | 6,240.0 | 6,240.0 | 114,400 |
| 2021/04/23 | 5,700.0 | 5,990.0 | 5,700.0 | 5,890.0 | 5,890.0 | 28,100 |
| 2021/04/22 | 5,600.0 | 5,780.0 | 5,570.0 | 5,730.0 | 5,730.0 | 18,500 |
| 2021/04/21 | 5,710.0 | 5,710.0 | 5,480.0 | 5,530.0 | 5,530.0 | 21,100 |
| 2021/04/20 | 5,680.0 | 5,760.0 | 5,610.0 | 5,670.0 | 5,670.0 | 24,500 |
| 2021/04/19 | 5,860.0 | 5,920.0 | 5,650.0 | 5,740.0 | 5,740.0 | 25,000 |
| 2021/04/16 | 5,690.0 | 6,050.0 | 5,650.0 | 5,920.0 | 5,920.0 | 60,900 |
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。
