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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 7,450.0 | 7,510.0 | 7,070.0 | 7,170.0 | 7,170.0 | 33,000 |
| 2018/07/03 | 7,810.0 | 8,180.0 | 7,380.0 | 7,600.0 | 7,600.0 | 50,900 |
| 2018/07/02 | 7,450.0 | 7,750.0 | 7,420.0 | 7,510.0 | 7,510.0 | 30,300 |
| 2018/06/29 | 7,600.0 | 7,720.0 | 7,290.0 | 7,390.0 | 7,390.0 | 22,100 |
| 2018/06/28 | 7,950.0 | 8,000.0 | 7,400.0 | 7,520.0 | 7,520.0 | 28,600 |
| 2018/06/27 | 7,800.0 | 8,330.0 | 7,650.0 | 7,800.0 | 7,800.0 | 42,900 |
| 2018/06/26 | 23,470.0 | 23,800.0 | 23,130.0 | 23,200.0 | 7,733.2 | 10,800 |
| 2018/06/25 | 24,710.0 | 24,980.0 | 24,210.0 | 24,470.0 | 8,156.5 | 7,400 |
| 2018/06/22 | 24,710.0 | 25,220.0 | 24,100.0 | 24,710.0 | 8,236.5 | 16,000 |
| 2018/06/21 | 26,770.0 | 27,080.0 | 24,710.0 | 24,980.0 | 8,326.5 | 38,800 |
| 2018/06/20 | 23,780.0 | 25,900.0 | 23,500.0 | 25,890.0 | 8,629.9 | 31,300 |
| 2018/06/19 | 24,110.0 | 25,510.0 | 23,060.0 | 24,280.0 | 8,093.2 | 44,000 |
| 2018/06/18 | 27,500.0 | 27,980.0 | 24,130.0 | 24,560.0 | 8,186.5 | 66,500 |
| 2018/06/15 | 25,800.0 | 26,880.0 | 25,700.0 | 26,800.0 | 8,933.2 | 50,000 |
| 2018/06/14 | 24,000.0 | 25,600.0 | 23,910.0 | 25,360.0 | 8,453.2 | 45,100 |
| 2018/06/13 | 23,600.0 | 24,700.0 | 23,210.0 | 24,320.0 | 8,106.5 | 80,500 |
| 2018/06/12 | 22,100.0 | 23,100.0 | 22,100.0 | 22,410.0 | 7,469.9 | 40,500 |
| 2018/06/11 | 21,430.0 | 22,200.0 | 21,060.0 | 21,890.0 | 7,296.5 | 16,900 |
| 2018/06/08 | 21,450.0 | 22,770.0 | 21,140.0 | 21,930.0 | 7,309.9 | 38,100 |
| 2018/06/07 | 19,980.0 | 21,470.0 | 19,340.0 | 21,470.0 | 7,156.5 | 32,800 |
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。
