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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 17,760.0 | 18,120.0 | 17,760.0 | 17,900.0 | 5,966.6 | 10,300 |
| 2018/03/07 | 17,430.0 | 17,920.0 | 17,050.0 | 17,740.0 | 5,913.2 | 20,900 |
| 2018/03/06 | 17,190.0 | 17,400.0 | 16,940.0 | 17,160.0 | 5,719.9 | 6,300 |
| 2018/03/05 | 16,980.0 | 17,390.0 | 16,630.0 | 16,790.0 | 5,596.6 | 12,400 |
| 2018/03/02 | 16,590.0 | 17,040.0 | 16,410.0 | 16,980.0 | 5,659.9 | 9,500 |
| 2018/03/01 | 16,980.0 | 17,250.0 | 16,630.0 | 16,940.0 | 5,646.6 | 13,400 |
| 2018/02/28 | 17,670.0 | 17,680.0 | 16,900.0 | 16,940.0 | 5,646.6 | 22,600 |
| 2018/02/27 | 17,710.0 | 18,140.0 | 17,080.0 | 17,770.0 | 5,923.2 | 23,100 |
| 2018/02/26 | 17,760.0 | 18,160.0 | 17,470.0 | 17,730.0 | 5,909.9 | 15,900 |
| 2018/02/23 | 18,600.0 | 18,770.0 | 17,200.0 | 18,000.0 | 5,999.9 | 23,600 |
| 2018/02/22 | 18,500.0 | 18,920.0 | 17,980.0 | 18,300.0 | 6,099.9 | 32,500 |
| 2018/02/21 | 17,160.0 | 18,840.0 | 17,160.0 | 18,470.0 | 6,156.6 | 56,500 |
| 2018/02/20 | 16,320.0 | 17,080.0 | 15,960.0 | 17,070.0 | 5,689.9 | 45,300 |
| 2018/02/19 | 15,400.0 | 16,400.0 | 15,340.0 | 16,190.0 | 5,396.6 | 58,300 |
| 2018/02/16 | 15,100.0 | 15,750.0 | 14,640.0 | 15,000.0 | 4,999.9 | 51,700 |
| 2018/02/15 | 12,950.0 | 14,630.0 | 12,600.0 | 14,560.0 | 4,853.2 | 63,200 |
| 2018/02/14 | 12,160.0 | 12,660.0 | 11,370.0 | 12,110.0 | 4,036.6 | 18,300 |
| 2018/02/13 | 12,670.0 | 12,770.0 | 12,200.0 | 12,360.0 | 4,119.9 | 14,100 |
| 2018/02/09 | 11,930.0 | 12,370.0 | 11,750.0 | 12,370.0 | 4,123.2 | 27,200 |
| 2018/02/08 | 12,990.0 | 13,250.0 | 12,800.0 | 13,130.0 | 4,376.6 | 8,100 |
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。
