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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 20,810.0 | 22,620.0 | 19,130.0 | 19,180.0 | 6,393.2 | 85,400 |
| 2018/06/05 | 18,800.0 | 19,690.0 | 18,800.0 | 19,510.0 | 6,503.2 | 24,000 |
| 2018/06/04 | 18,400.0 | 18,750.0 | 18,210.0 | 18,670.0 | 6,223.2 | 18,100 |
| 2018/06/01 | 17,460.0 | 17,950.0 | 17,330.0 | 17,900.0 | 5,966.6 | 9,100 |
| 2018/05/31 | 17,040.0 | 17,610.0 | 17,040.0 | 17,470.0 | 5,823.2 | 3,700 |
| 2018/05/30 | 16,980.0 | 17,040.0 | 16,810.0 | 16,890.0 | 5,629.9 | 4,000 |
| 2018/05/29 | 17,620.0 | 17,620.0 | 17,150.0 | 17,200.0 | 5,733.2 | 3,000 |
| 2018/05/28 | 17,360.0 | 17,730.0 | 17,210.0 | 17,610.0 | 5,869.9 | 5,500 |
| 2018/05/25 | 17,030.0 | 17,590.0 | 17,030.0 | 17,360.0 | 5,786.6 | 10,700 |
| 2018/05/24 | 16,900.0 | 17,300.0 | 16,750.0 | 17,240.0 | 5,746.6 | 16,000 |
| 2018/05/23 | 16,550.0 | 16,990.0 | 16,140.0 | 16,910.0 | 5,636.6 | 11,200 |
| 2018/05/22 | 16,390.0 | 16,500.0 | 16,370.0 | 16,500.0 | 5,499.9 | 2,100 |
| 2018/05/21 | 16,150.0 | 16,320.0 | 16,110.0 | 16,310.0 | 5,436.6 | 3,600 |
| 2018/05/18 | 15,900.0 | 16,360.0 | 15,860.0 | 16,150.0 | 5,383.2 | 6,400 |
| 2018/05/17 | 16,300.0 | 16,310.0 | 15,440.0 | 15,850.0 | 5,283.2 | 7,600 |
| 2018/05/16 | 16,540.0 | 16,770.0 | 16,310.0 | 16,320.0 | 5,439.9 | 8,600 |
| 2018/05/15 | 16,770.0 | 17,000.0 | 16,620.0 | 16,830.0 | 5,609.9 | 7,300 |
| 2018/05/14 | 16,920.0 | 16,920.0 | 16,630.0 | 16,710.0 | 5,569.9 | 8,400 |
| 2018/05/11 | 16,980.0 | 17,200.0 | 16,800.0 | 16,920.0 | 5,639.9 | 8,600 |
| 2018/05/10 | 16,950.0 | 17,020.0 | 16,600.0 | 17,020.0 | 5,673.2 | 13,400 |
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。
