アドベンチャー(6030)の株価時系列情報
アドベンチャー(6030)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/30 | 3,345 | 3,345 | 3,280 | 3,335 | 29,200 |
| 2024/04/26 | 3,330 | 3,350 | 3,270 | 3,335 | 38,300 |
| 2024/04/25 | 3,415 | 3,435 | 3,325 | 3,375 | 43,300 |
| 2024/04/24 | 3,385 | 3,480 | 3,370 | 3,420 | 48,500 |
| 2024/04/23 | 3,305 | 3,420 | 3,265 | 3,370 | 60,500 |
| 2024/04/22 | 3,265 | 3,340 | 3,200 | 3,290 | 79,000 |
| 2024/04/19 | 3,295 | 3,300 | 3,145 | 3,170 | 126,900 |
| 2024/04/18 | 3,290 | 3,375 | 3,280 | 3,335 | 30,100 |
| 2024/04/17 | 3,390 | 3,415 | 3,280 | 3,290 | 48,100 |
| 2024/04/16 | 3,345 | 3,400 | 3,295 | 3,390 | 58,300 |
| 2024/04/15 | 3,270 | 3,345 | 3,270 | 3,305 | 33,200 |
| 2024/04/12 | 3,225 | 3,305 | 3,220 | 3,275 | 46,300 |
| 2024/04/11 | 3,230 | 3,255 | 3,180 | 3,210 | 82,000 |
| 2024/04/10 | 3,365 | 3,435 | 3,290 | 3,300 | 63,500 |
| 2024/04/09 | 3,375 | 3,420 | 3,320 | 3,375 | 40,600 |
| 2024/04/08 | 3,380 | 3,415 | 3,350 | 3,375 | 46,300 |
| 2024/04/05 | 3,335 | 3,400 | 3,270 | 3,350 | 87,100 |
| 2024/04/04 | 3,465 | 3,470 | 3,360 | 3,365 | 102,000 |
| 2024/04/03 | 3,460 | 3,505 | 3,410 | 3,430 | 71,200 |
| 2024/04/02 | 3,565 | 3,565 | 3,485 | 3,485 | 73,900 |
| 2024/04/01 | 3,660 | 3,690 | 3,560 | 3,585 | 54,000 |
| 2024/03/29 | 3,675 | 3,690 | 3,610 | 3,640 | 60,700 |
| 2024/03/28 | 3,755 | 3,755 | 3,660 | 3,665 | 59,500 |
| 2024/03/27 | 3,805 | 3,870 | 3,755 | 3,770 | 33,300 |
| 2024/03/26 | 3,870 | 3,880 | 3,800 | 3,810 | 25,300 |
| 2024/03/25 | 3,800 | 3,955 | 3,790 | 3,890 | 49,900 |
| 2024/03/22 | 3,850 | 3,875 | 3,770 | 3,815 | 67,900 |
| 2024/03/21 | 3,925 | 3,930 | 3,830 | 3,850 | 79,700 |
| 2024/03/19 | 3,905 | 3,970 | 3,805 | 3,945 | 70,300 |
| 2024/03/18 | 3,675 | 3,950 | 3,675 | 3,930 | 122,600 |
| 2024/03/15 | 3,665 | 3,665 | 3,550 | 3,620 | 83,500 |
| 2024/03/14 | 3,675 | 3,715 | 3,615 | 3,670 | 60,900 |
| 2024/03/13 | 3,765 | 3,765 | 3,655 | 3,705 | 97,900 |
| 2024/03/12 | 3,830 | 3,935 | 3,760 | 3,830 | 81,500 |
| 2024/03/11 | 3,850 | 3,990 | 3,760 | 3,815 | 104,100 |
| 2024/03/08 | 3,615 | 4,030 | 3,600 | 3,885 | 183,700 |
| 2024/03/07 | 3,725 | 3,725 | 3,615 | 3,670 | 45,300 |
| 2024/03/06 | 3,450 | 3,690 | 3,450 | 3,660 | 99,000 |
| 2024/03/05 | 3,505 | 3,505 | 3,405 | 3,455 | 113,000 |
| 2024/03/04 | 3,690 | 3,690 | 3,555 | 3,560 | 95,100 |
| 2024/03/01 | 3,750 | 3,880 | 3,650 | 3,725 | 127,300 |
| 2024/02/29 | 3,585 | 3,710 | 3,550 | 3,670 | 97,400 |
| 2024/02/28 | 3,605 | 3,660 | 3,550 | 3,600 | 118,200 |
| 2024/02/27 | 3,810 | 3,815 | 3,625 | 3,650 | 171,700 |
| 2024/02/26 | 3,905 | 3,920 | 3,785 | 3,835 | 93,300 |
| 2024/02/22 | 4,095 | 4,135 | 3,905 | 3,955 | 140,800 |
| 2024/02/21 | 4,250 | 4,315 | 4,130 | 4,160 | 87,300 |
| 2024/02/20 | 4,250 | 4,390 | 4,150 | 4,285 | 149,600 |
| 2024/02/19 | 4,080 | 4,345 | 4,015 | 4,225 | 166,300 |
| 2024/02/16 | 3,780 | 4,140 | 3,775 | 4,070 | 206,700 |
| 2024/02/15 | 4,195 | 4,200 | 3,775 | 3,800 | 187,200 |
| 2024/02/14 | 4,445 | 4,450 | 4,235 | 4,240 | 240,600 |
| 2024/02/13 | 4,980 | 5,040 | 4,885 | 4,935 | 148,400 |
| 2024/02/09 | 4,745 | 4,970 | 4,745 | 4,930 | 100,900 |
| 2024/02/08 | 4,785 | 4,855 | 4,735 | 4,755 | 62,300 |
| 2024/02/07 | 4,955 | 5,000 | 4,740 | 4,785 | 99,400 |
| 2024/02/06 | 5,050 | 5,050 | 4,905 | 4,935 | 49,400 |
| 2024/02/05 | 4,895 | 5,030 | 4,775 | 5,020 | 79,500 |
| 2024/02/02 | 4,780 | 4,900 | 4,745 | 4,895 | 49,500 |
| 2024/02/01 | 4,830 | 4,835 | 4,750 | 4,780 | 82,100 |
| 2024/01/31 | 4,955 | 4,965 | 4,825 | 4,890 | 91,300 |
| 2024/01/30 | 5,040 | 5,050 | 4,955 | 4,985 | 62,100 |
| 2024/01/29 | 5,120 | 5,130 | 5,020 | 5,030 | 36,300 |
| 2024/01/26 | 5,130 | 5,220 | 5,070 | 5,110 | 39,600 |
| 2024/01/25 | 5,150 | 5,170 | 5,040 | 5,130 | 33,700 |
| 2024/01/24 | 5,060 | 5,120 | 5,040 | 5,100 | 31,800 |
| 2024/01/23 | 5,270 | 5,280 | 5,060 | 5,090 | 73,600 |
| 2024/01/22 | 5,030 | 5,270 | 4,980 | 5,270 | 71,800 |
| 2024/01/19 | 5,080 | 5,130 | 5,000 | 5,030 | 53,600 |
| 2024/01/18 | 5,080 | 5,090 | 4,980 | 5,060 | 55,700 |
| 2024/01/17 | 5,140 | 5,190 | 5,050 | 5,090 | 63,000 |
| 2024/01/16 | 5,300 | 5,440 | 5,160 | 5,160 | 75,100 |
| 2024/01/15 | 5,340 | 5,340 | 5,230 | 5,260 | 37,300 |
| 2024/01/12 | 5,330 | 5,400 | 5,190 | 5,390 | 47,200 |
| 2024/01/11 | 5,350 | 5,390 | 5,260 | 5,330 | 51,200 |
| 2024/01/10 | 5,540 | 5,570 | 5,340 | 5,340 | 78,400 |
| 2024/01/09 | 5,410 | 5,540 | 5,360 | 5,540 | 55,100 |
| 2024/01/05 | 5,540 | 5,540 | 5,370 | 5,410 | 48,500 |
| 2024/01/04 | 5,460 | 5,630 | 5,220 | 5,510 | 86,200 |