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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 10,120.0 | 10,360.0 | 9,970.0 | 10,070.0 | 10,070.0 | 72,900 |
| 2018/11/27 | 9,840.0 | 10,190.0 | 9,740.0 | 10,040.0 | 10,040.0 | 49,300 |
| 2018/11/26 | 9,750.0 | 10,210.0 | 9,690.0 | 9,840.0 | 9,840.0 | 67,500 |
| 2018/11/22 | 9,800.0 | 9,840.0 | 9,440.0 | 9,700.0 | 9,700.0 | 53,700 |
| 2018/11/21 | 9,340.0 | 9,720.0 | 9,270.0 | 9,650.0 | 9,650.0 | 43,000 |
| 2018/11/20 | 9,240.0 | 9,580.0 | 9,060.0 | 9,550.0 | 9,550.0 | 50,200 |
| 2018/11/19 | 9,050.0 | 9,750.0 | 9,040.0 | 9,350.0 | 9,350.0 | 93,300 |
| 2018/11/16 | 9,520.0 | 9,660.0 | 8,680.0 | 9,300.0 | 9,300.0 | 257,000 |
| 2018/11/15 | 8,070.0 | 9,270.0 | 8,070.0 | 9,270.0 | 9,270.0 | 116,100 |
| 2018/11/14 | 8,250.0 | 8,250.0 | 7,600.0 | 7,770.0 | 7,770.0 | 114,700 |
| 2018/11/13 | 7,210.0 | 7,550.0 | 7,100.0 | 7,350.0 | 7,350.0 | 73,900 |
| 2018/11/12 | 7,820.0 | 7,950.0 | 7,530.0 | 7,590.0 | 7,590.0 | 38,900 |
| 2018/11/09 | 7,940.0 | 8,130.0 | 7,610.0 | 7,720.0 | 7,720.0 | 47,100 |
| 2018/11/08 | 7,660.0 | 8,070.0 | 7,660.0 | 8,040.0 | 8,040.0 | 49,400 |
| 2018/11/07 | 7,510.0 | 7,750.0 | 7,340.0 | 7,520.0 | 7,520.0 | 26,400 |
| 2018/11/06 | 7,710.0 | 7,710.0 | 7,230.0 | 7,410.0 | 7,410.0 | 21,900 |
| 2018/11/05 | 7,510.0 | 7,800.0 | 7,500.0 | 7,580.0 | 7,580.0 | 22,000 |
| 2018/11/02 | 7,350.0 | 7,630.0 | 7,310.0 | 7,620.0 | 7,620.0 | 36,500 |
| 2018/11/01 | 7,300.0 | 7,440.0 | 7,150.0 | 7,360.0 | 7,360.0 | 41,000 |
| 2018/10/31 | 7,450.0 | 7,650.0 | 7,190.0 | 7,440.0 | 7,440.0 | 51,300 |
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。
