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) |
|---|---|---|---|---|---|---|
| 2021/08/16 | 6,850.0 | 6,850.0 | 6,150.0 | 6,410.0 | 6,410.0 | 91,200 |
| 2021/08/13 | 7,210.0 | 7,210.0 | 6,550.0 | 6,890.0 | 6,890.0 | 78,000 |
| 2021/08/12 | 7,300.0 | 7,330.0 | 7,010.0 | 7,220.0 | 7,220.0 | 56,500 |
| 2021/08/11 | 7,000.0 | 7,300.0 | 6,830.0 | 7,300.0 | 7,300.0 | 47,700 |
| 2021/08/10 | 6,890.0 | 7,000.0 | 6,740.0 | 6,950.0 | 6,950.0 | 29,900 |
| 2021/08/06 | 6,570.0 | 6,820.0 | 6,520.0 | 6,720.0 | 6,720.0 | 27,600 |
| 2021/08/05 | 6,410.0 | 6,600.0 | 6,390.0 | 6,470.0 | 6,470.0 | 20,300 |
| 2021/08/04 | 6,410.0 | 6,490.0 | 6,250.0 | 6,370.0 | 6,370.0 | 17,100 |
| 2021/08/03 | 6,590.0 | 6,670.0 | 6,440.0 | 6,460.0 | 6,460.0 | 9,900 |
| 2021/08/02 | 6,450.0 | 6,600.0 | 6,350.0 | 6,590.0 | 6,590.0 | 16,000 |
| 2021/07/30 | 6,670.0 | 6,670.0 | 6,440.0 | 6,550.0 | 6,550.0 | 14,800 |
| 2021/07/29 | 6,860.0 | 6,860.0 | 6,520.0 | 6,770.0 | 6,770.0 | 22,500 |
| 2021/07/28 | 6,900.0 | 6,930.0 | 6,490.0 | 6,600.0 | 6,600.0 | 40,900 |
| 2021/07/27 | 6,830.0 | 7,010.0 | 6,830.0 | 6,840.0 | 6,840.0 | 10,800 |
| 2021/07/26 | 7,080.0 | 7,080.0 | 6,800.0 | 6,850.0 | 6,850.0 | 14,200 |
| 2021/07/21 | 6,890.0 | 7,120.0 | 6,880.0 | 6,930.0 | 6,930.0 | 19,700 |
| 2021/07/20 | 6,870.0 | 6,970.0 | 6,780.0 | 6,800.0 | 6,800.0 | 25,900 |
| 2021/07/19 | 7,080.0 | 7,080.0 | 6,830.0 | 6,960.0 | 6,960.0 | 32,200 |
| 2021/07/16 | 6,780.0 | 7,240.0 | 6,720.0 | 7,170.0 | 7,170.0 | 53,000 |
| 2021/07/15 | 6,800.0 | 6,920.0 | 6,640.0 | 6,740.0 | 6,740.0 | 23,900 |
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。
