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) |
|---|---|---|---|---|---|---|
| 2018/10/01 | 9,710.0 | 9,720.0 | 9,260.0 | 9,470.0 | 9,470.0 | 63,600 |
| 2018/09/28 | 9,900.0 | 9,900.0 | 9,610.0 | 9,750.0 | 9,750.0 | 32,000 |
| 2018/09/27 | 9,990.0 | 10,030.0 | 9,630.0 | 9,750.0 | 9,750.0 | 45,000 |
| 2018/09/26 | 10,260.0 | 10,340.0 | 9,840.0 | 9,910.0 | 9,910.0 | 45,400 |
| 2018/09/25 | 9,920.0 | 10,080.0 | 9,720.0 | 10,010.0 | 10,010.0 | 38,800 |
| 2018/09/21 | 10,450.0 | 10,530.0 | 9,870.0 | 9,960.0 | 9,960.0 | 69,700 |
| 2018/09/20 | 10,590.0 | 10,760.0 | 10,300.0 | 10,430.0 | 10,430.0 | 48,400 |
| 2018/09/19 | 9,920.0 | 10,600.0 | 9,860.0 | 10,500.0 | 10,500.0 | 92,100 |
| 2018/09/18 | 10,400.0 | 10,510.0 | 9,760.0 | 9,770.0 | 9,770.0 | 52,300 |
| 2018/09/14 | 9,950.0 | 10,650.0 | 9,810.0 | 10,200.0 | 10,200.0 | 142,200 |
| 2018/09/13 | 9,720.0 | 9,920.0 | 9,520.0 | 9,670.0 | 9,670.0 | 69,000 |
| 2018/09/12 | 9,420.0 | 9,610.0 | 9,190.0 | 9,440.0 | 9,440.0 | 43,600 |
| 2018/09/11 | 9,780.0 | 9,940.0 | 9,310.0 | 9,400.0 | 9,400.0 | 58,900 |
| 2018/09/10 | 9,900.0 | 10,110.0 | 9,440.0 | 9,640.0 | 9,640.0 | 77,800 |
| 2018/09/07 | 10,350.0 | 10,380.0 | 9,750.0 | 10,020.0 | 10,020.0 | 89,400 |
| 2018/09/06 | 9,510.0 | 10,360.0 | 9,280.0 | 10,280.0 | 10,280.0 | 193,400 |
| 2018/09/05 | 11,100.0 | 11,220.0 | 9,580.0 | 9,600.0 | 9,600.0 | 277,100 |
| 2018/09/04 | 10,670.0 | 11,790.0 | 10,600.0 | 11,510.0 | 11,510.0 | 254,200 |
| 2018/09/03 | 9,810.0 | 10,850.0 | 9,730.0 | 10,380.0 | 10,380.0 | 234,900 |
| 2018/08/31 | 9,480.0 | 10,200.0 | 9,170.0 | 9,790.0 | 9,790.0 | 192,300 |
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。
