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) |
|---|---|---|---|---|---|---|
| 2022/07/08 | 7,140.0 | 7,600.0 | 7,140.0 | 7,450.0 | 7,450.0 | 71,000 |
| 2022/07/07 | 7,290.0 | 7,290.0 | 6,950.0 | 7,060.0 | 7,060.0 | 80,600 |
| 2022/07/06 | 7,480.0 | 7,550.0 | 6,950.0 | 7,290.0 | 7,290.0 | 130,300 |
| 2022/07/05 | 7,460.0 | 7,740.0 | 7,420.0 | 7,520.0 | 7,520.0 | 50,900 |
| 2022/07/04 | 7,730.0 | 7,880.0 | 7,310.0 | 7,400.0 | 7,400.0 | 128,400 |
| 2022/07/01 | 8,370.0 | 8,370.0 | 7,700.0 | 7,800.0 | 7,800.0 | 117,600 |
| 2022/06/30 | 8,840.0 | 8,890.0 | 8,350.0 | 8,400.0 | 8,400.0 | 100,500 |
| 2022/06/29 | 8,900.0 | 8,950.0 | 8,760.0 | 8,890.0 | 8,890.0 | 35,200 |
| 2022/06/28 | 8,810.0 | 9,030.0 | 8,640.0 | 8,910.0 | 8,910.0 | 56,200 |
| 2022/06/27 | 9,060.0 | 9,100.0 | 8,810.0 | 8,890.0 | 8,890.0 | 40,400 |
| 2022/06/24 | 8,820.0 | 8,950.0 | 8,720.0 | 8,930.0 | 8,930.0 | 40,300 |
| 2022/06/23 | 8,920.0 | 8,920.0 | 8,620.0 | 8,700.0 | 8,700.0 | 50,300 |
| 2022/06/22 | 9,330.0 | 9,330.0 | 8,790.0 | 8,860.0 | 8,860.0 | 114,100 |
| 2022/06/21 | 9,250.0 | 9,440.0 | 9,060.0 | 9,280.0 | 9,280.0 | 127,000 |
| 2022/06/20 | 9,110.0 | 9,380.0 | 8,900.0 | 9,040.0 | 9,040.0 | 119,000 |
| 2022/06/17 | 8,710.0 | 9,060.0 | 8,590.0 | 8,960.0 | 8,960.0 | 90,800 |
| 2022/06/16 | 8,760.0 | 9,080.0 | 8,690.0 | 8,800.0 | 8,800.0 | 119,900 |
| 2022/06/15 | 8,590.0 | 8,630.0 | 8,350.0 | 8,450.0 | 8,450.0 | 36,100 |
| 2022/06/14 | 8,290.0 | 8,700.0 | 8,110.0 | 8,620.0 | 8,620.0 | 84,000 |
| 2022/06/13 | 8,510.0 | 8,620.0 | 8,260.0 | 8,310.0 | 8,310.0 | 66,000 |
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。
