3,718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) |
|---|---|---|---|---|---|---|
| 2022/11/07 | 11,490.0 | 11,770.0 | 11,300.0 | 11,360.0 | 11,360.0 | 106,500 |
| 2022/11/04 | 11,070.0 | 11,990.0 | 11,000.0 | 11,320.0 | 11,320.0 | 186,200 |
| 2022/11/02 | 10,910.0 | 11,140.0 | 10,820.0 | 11,070.0 | 11,070.0 | 62,600 |
| 2022/11/01 | 10,800.0 | 10,940.0 | 10,600.0 | 10,870.0 | 10,870.0 | 42,100 |
| 2022/10/31 | 10,960.0 | 11,090.0 | 10,680.0 | 10,880.0 | 10,880.0 | 55,500 |
| 2022/10/28 | 10,630.0 | 10,960.0 | 10,630.0 | 10,960.0 | 10,960.0 | 73,900 |
| 2022/10/27 | 10,550.0 | 10,860.0 | 10,380.0 | 10,750.0 | 10,750.0 | 66,400 |
| 2022/10/26 | 10,590.0 | 10,810.0 | 10,330.0 | 10,450.0 | 10,450.0 | 62,500 |
| 2022/10/25 | 10,250.0 | 10,590.0 | 10,030.0 | 10,560.0 | 10,560.0 | 84,000 |
| 2022/10/24 | 10,330.0 | 10,450.0 | 9,970.0 | 10,360.0 | 10,360.0 | 120,400 |
| 2022/10/21 | 10,590.0 | 10,590.0 | 10,060.0 | 10,340.0 | 10,340.0 | 123,300 |
| 2022/10/20 | 11,160.0 | 11,160.0 | 10,530.0 | 10,690.0 | 10,690.0 | 156,000 |
| 2022/10/19 | 11,600.0 | 11,620.0 | 11,210.0 | 11,220.0 | 11,220.0 | 92,400 |
| 2022/10/18 | 11,570.0 | 11,980.0 | 11,400.0 | 11,700.0 | 11,700.0 | 136,700 |
| 2022/10/17 | 11,000.0 | 11,410.0 | 10,870.0 | 11,350.0 | 11,350.0 | 77,700 |
| 2022/10/14 | 11,470.0 | 11,470.0 | 10,970.0 | 11,130.0 | 11,130.0 | 98,400 |
| 2022/10/13 | 12,050.0 | 12,060.0 | 11,130.0 | 11,170.0 | 11,170.0 | 118,000 |
| 2022/10/12 | 11,970.0 | 12,750.0 | 11,810.0 | 11,950.0 | 11,950.0 | 188,900 |
| 2022/10/11 | 12,050.0 | 12,360.0 | 11,520.0 | 11,880.0 | 11,880.0 | 106,600 |
| 2022/10/07 | 11,390.0 | 12,110.0 | 11,210.0 | 11,790.0 | 11,790.0 | 147,600 |
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。
