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 |
|---|---|---|---|---|---|
| 2024/04/18 | 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 |
| 2023/12/29 | 5,650 | 5,670 | 5,480 | 5,560 | 61,700 |
| 2023/12/28 | 5,550 | 5,640 | 5,360 | 5,600 | 69,300 |
| 2023/12/27 | 5,300 | 5,560 | 5,260 | 5,470 | 82,700 |
| 2023/12/26 | 5,350 | 5,560 | 5,330 | 5,390 | 95,000 |
| 2023/12/25 | 5,350 | 5,480 | 5,100 | 5,310 | 113,000 |
| 2023/12/22 | 5,600 | 5,630 | 5,360 | 5,370 | 89,200 |
| 2023/12/21 | 5,540 | 5,730 | 5,530 | 5,560 | 100,500 |
| 2023/12/20 | 5,590 | 5,690 | 5,500 | 5,620 | 89,600 |
| 2023/12/19 | 5,550 | 5,680 | 5,490 | 5,530 | 79,000 |
| 2023/12/18 | 5,670 | 5,720 | 5,450 | 5,550 | 107,200 |
| 2023/12/15 | 5,250 | 5,590 | 5,250 | 5,570 | 152,800 |
| 2023/12/14 | 5,220 | 5,370 | 5,190 | 5,190 | 169,000 |
| 2023/12/13 | 4,825 | 4,990 | 4,825 | 4,925 | 73,000 |
| 2023/12/12 | 5,080 | 5,110 | 4,825 | 4,825 | 99,500 |
| 2023/12/11 | 5,300 | 5,370 | 5,050 | 5,120 | 82,900 |
| 2023/12/08 | 4,860 | 5,280 | 4,845 | 5,210 | 138,300 |
| 2023/12/07 | 4,940 | 4,950 | 4,850 | 4,850 | 47,900 |
| 2023/12/06 | 4,885 | 5,040 | 4,870 | 5,040 | 44,600 |
| 2023/12/05 | 4,905 | 5,000 | 4,815 | 4,815 | 64,700 |
| 2023/12/04 | 5,000 | 5,040 | 4,815 | 4,975 | 74,800 |
| 2023/12/01 | 4,990 | 4,990 | 4,770 | 4,900 | 124,500 |
| 2023/11/30 | 5,120 | 5,220 | 5,050 | 5,090 | 142,500 |
| 2023/11/29 | 5,090 | 5,180 | 5,000 | 5,120 | 69,500 |
| 2023/11/28 | 5,290 | 5,350 | 5,070 | 5,120 | 84,000 |
| 2023/11/27 | 5,370 | 5,430 | 5,240 | 5,290 | 67,700 |
| 2023/11/24 | 5,650 | 5,680 | 5,380 | 5,390 | 156,400 |
| 2023/11/22 | 5,790 | 5,820 | 5,600 | 5,750 | 125,900 |
| 2023/11/21 | 6,000 | 6,070 | 5,730 | 5,830 | 174,300 |
| 2023/11/20 | 5,570 | 5,860 | 5,560 | 5,800 | 165,700 |
| 2023/11/17 | 5,030 | 5,440 | 4,960 | 5,440 | 136,200 |
| 2023/11/16 | 4,730 | 5,130 | 4,665 | 5,030 | 182,500 |
| 2023/11/15 | 4,640 | 4,995 | 4,640 | 4,730 | 228,900 |
| 2023/11/14 | 4,760 | 4,850 | 4,600 | 4,635 | 290,200 |
| 2023/11/13 | 5,770 | 5,780 | 5,560 | 5,600 | 127,100 |
| 2023/11/10 | 5,600 | 5,810 | 5,520 | 5,750 | 93,900 |
| 2023/11/09 | 5,510 | 5,760 | 5,470 | 5,760 | 64,200 |
| 2023/11/08 | 5,590 | 5,820 | 5,550 | 5,610 | 121,500 |
| 2023/11/07 | 5,600 | 5,620 | 5,440 | 5,550 | 72,700 |
| 2023/11/06 | 5,400 | 5,580 | 5,380 | 5,540 | 114,100 |
| 2023/11/02 | 4,970 | 5,280 | 4,970 | 5,150 | 101,800 |
| 2023/11/01 | 5,170 | 5,180 | 4,830 | 4,900 | 117,900 |
| 2023/10/31 | 5,050 | 5,110 | 4,920 | 5,070 | 79,300 |
| 2023/10/30 | 5,150 | 5,160 | 5,010 | 5,030 | 51,500 |
| 2023/10/27 | 5,080 | 5,180 | 4,990 | 5,150 | 70,600 |
| 2023/10/26 | 5,250 | 5,330 | 5,080 | 5,140 | 93,800 |
| 2023/10/25 | 5,210 | 5,500 | 5,150 | 5,350 | 164,400 |
| 2023/10/24 | 4,990 | 5,250 | 4,840 | 5,190 | 220,700 |
| 2023/10/23 | 4,875 | 4,980 | 4,730 | 4,735 | 66,200 |
| 2023/10/20 | 4,980 | 5,010 | 4,835 | 4,945 | 72,100 |
| 2023/10/19 | 5,060 | 5,170 | 5,020 | 5,070 | 69,700 |
| 2023/10/18 | 5,110 | 5,230 | 4,945 | 5,200 | 93,800 |
| 2023/10/17 | 5,040 | 5,220 | 5,000 | 5,160 | 100,400 |
| 2023/10/16 | 4,965 | 5,120 | 4,870 | 4,900 | 149,000 |
| 2023/10/13 | 5,080 | 5,100 | 4,815 | 4,825 | 62,200 |
| 2023/10/12 | 4,980 | 5,080 | 4,860 | 5,070 | 70,800 |
| 2023/10/11 | 4,870 | 4,975 | 4,835 | 4,965 | 52,700 |
| 2023/10/10 | 4,750 | 4,885 | 4,720 | 4,885 | 41,800 |
| 2023/10/06 | 4,790 | 4,840 | 4,655 | 4,710 | 45,000 |
| 2023/10/05 | 4,650 | 4,795 | 4,620 | 4,790 | 73,600 |
| 2023/10/04 | 4,660 | 4,770 | 4,605 | 4,605 | 82,800 |
| 2023/10/03 | 5,070 | 5,110 | 4,780 | 4,780 | 98,600 |
| 2023/10/02 | 5,250 | 5,320 | 5,080 | 5,110 | 80,400 |
| 2023/09/29 | 5,030 | 5,390 | 5,000 | 5,180 | 150,900 |
| 2023/09/28 | 5,010 | 5,070 | 4,955 | 4,975 | 65,700 |
| 2023/09/27 | 5,100 | 5,160 | 4,980 | 5,030 | 93,900 |
| 2023/09/26 | 5,380 | 5,380 | 5,160 | 5,160 | 48,100 |
| 2023/09/25 | 5,320 | 5,400 | 5,280 | 5,400 | 38,600 |
| 2023/09/22 | 5,090 | 5,400 | 5,070 | 5,320 | 84,900 |
| 2023/09/21 | 5,290 | 5,300 | 5,110 | 5,160 | 96,400 |
| 2023/09/20 | 5,510 | 5,590 | 5,360 | 5,360 | 66,500 |
| 2023/09/19 | 5,700 | 5,800 | 5,510 | 5,540 | 82,400 |
| 2023/09/15 | 5,840 | 5,940 | 5,680 | 5,730 | 49,000 |
| 2023/09/14 | 5,940 | 5,980 | 5,780 | 5,800 | 57,800 |
| 2023/09/13 | 6,050 | 6,090 | 5,920 | 5,930 | 76,000 |
| 2023/09/12 | 5,820 | 6,090 | 5,760 | 6,080 | 124,200 |
| 2023/09/11 | 5,960 | 6,010 | 5,720 | 5,720 | 114,400 |
| 2023/09/08 | 6,010 | 6,110 | 5,960 | 6,010 | 164,100 |
| 2023/09/07 | 6,140 | 6,160 | 6,030 | 6,110 | 76,100 |
| 2023/09/06 | 6,310 | 6,330 | 6,160 | 6,240 | 91,300 |
| 2023/09/05 | 6,540 | 6,540 | 6,290 | 6,310 | 117,600 |
| 2023/09/04 | 6,670 | 6,780 | 6,490 | 6,550 | 107,700 |
| 2023/09/01 | 6,650 | 6,710 | 6,550 | 6,670 | 97,100 |
| 2023/08/31 | 6,800 | 6,930 | 6,690 | 6,750 | 102,700 |
| 2023/08/30 | 7,250 | 7,280 | 6,840 | 6,900 | 138,500 |
| 2023/08/29 | 7,160 | 7,260 | 7,130 | 7,240 | 72,600 |
| 2023/08/28 | 7,270 | 7,290 | 7,090 | 7,210 | 57,500 |
| 2023/08/25 | 7,190 | 7,290 | 7,140 | 7,270 | 53,400 |
| 2023/08/24 | 7,460 | 7,460 | 7,260 | 7,300 | 53,300 |
| 2023/08/23 | 7,060 | 7,410 | 7,030 | 7,410 | 68,700 |
| 2023/08/22 | 7,260 | 7,350 | 7,120 | 7,170 | 62,200 |
| 2023/08/21 | 7,170 | 7,420 | 7,130 | 7,280 | 88,900 |
| 2023/08/18 | 7,310 | 7,440 | 7,220 | 7,290 | 69,900 |
| 2023/08/17 | 7,290 | 7,420 | 7,160 | 7,400 | 138,700 |
| 2023/08/16 | 7,800 | 7,800 | 7,410 | 7,440 | 155,900 |
| 2023/08/15 | 7,690 | 7,960 | 7,490 | 7,880 | 155,400 |
| 2023/08/14 | 8,290 | 8,630 | 7,690 | 7,690 | 300,900 |
| 2023/08/10 | 8,940 | 9,280 | 8,940 | 9,190 | 109,100 |
| 2023/08/09 | 9,060 | 9,160 | 8,880 | 8,880 | 67,600 |
| 2023/08/08 | 9,060 | 9,100 | 8,850 | 9,040 | 45,200 |
| 2023/08/07 | 9,150 | 9,150 | 8,680 | 9,060 | 187,200 |
| 2023/08/04 | 9,420 | 9,570 | 9,360 | 9,450 | 49,500 |
| 2023/08/03 | 9,480 | 9,610 | 9,310 | 9,500 | 46,800 |
| 2023/08/02 | 9,540 | 9,720 | 9,440 | 9,520 | 74,000 |
| 2023/08/01 | 9,250 | 9,470 | 9,250 | 9,470 | 44,500 |
| 2023/07/31 | 9,240 | 9,380 | 9,220 | 9,250 | 43,600 |
| 2023/07/28 | 9,280 | 9,330 | 9,050 | 9,160 | 73,700 |
| 2023/07/27 | 9,080 | 9,370 | 9,050 | 9,370 | 44,700 |
| 2023/07/26 | 9,070 | 9,090 | 8,950 | 9,090 | 49,900 |
| 2023/07/25 | 9,030 | 9,080 | 8,960 | 9,080 | 25,100 |
| 2023/07/24 | 8,990 | 9,170 | 8,930 | 9,020 | 99,900 |
| 2023/07/21 | 9,210 | 9,210 | 8,910 | 9,020 | 67,600 |
| 2023/07/20 | 9,220 | 9,270 | 9,090 | 9,240 | 52,200 |
| 2023/07/19 | 9,350 | 9,410 | 9,220 | 9,290 | 70,800 |
| 2023/07/18 | 9,380 | 9,420 | 9,290 | 9,390 | 43,000 |
| 2023/07/14 | 9,520 | 9,520 | 9,270 | 9,340 | 30,800 |
| 2023/07/13 | 9,390 | 9,460 | 9,210 | 9,450 | 26,600 |
| 2023/07/12 | 9,510 | 9,550 | 9,350 | 9,390 | 33,000 |
| 2023/07/11 | 9,670 | 9,840 | 9,500 | 9,510 | 43,900 |
| 2023/07/10 | 9,360 | 9,650 | 9,320 | 9,620 | 40,700 |
| 2023/07/07 | 9,320 | 9,470 | 9,280 | 9,440 | 27,600 |
| 2023/07/06 | 9,420 | 9,500 | 9,360 | 9,470 | 46,500 |
| 2023/07/05 | 9,600 | 9,690 | 9,520 | 9,590 | 67,900 |
| 2023/07/04 | 9,810 | 9,810 | 9,600 | 9,650 | 59,500 |
| 2023/07/03 | 9,870 | 9,980 | 9,620 | 9,740 | 73,000 |
| 2023/06/30 | 9,880 | 9,940 | 9,760 | 9,840 | 53,300 |
| 2023/06/29 | 9,820 | 10,090 | 9,780 | 9,950 | 57,700 |
| 2023/06/28 | 9,800 | 9,940 | 9,670 | 9,780 | 58,900 |
| 2023/06/27 | 9,940 | 10,000 | 9,710 | 9,800 | 69,200 |