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 |
|---|---|---|---|---|---|
| 2026/03/19 | 1,820 | 1,820 | 1,729 | 1,740 | 15,500 |
| 2026/03/18 | 1,748 | 1,827 | 1,748 | 1,827 | 9,400 |
| 2026/03/17 | 1,765 | 1,798 | 1,736 | 1,745 | 19,400 |
| 2026/03/16 | 1,750 | 1,765 | 1,714 | 1,749 | 19,600 |
| 2026/03/13 | 1,758 | 1,779 | 1,754 | 1,776 | 15,800 |
| 2026/03/12 | 1,817 | 1,817 | 1,755 | 1,787 | 63,400 |
| 2026/03/11 | 1,846 | 1,858 | 1,823 | 1,825 | 18,100 |
| 2026/03/10 | 1,739 | 1,830 | 1,720 | 1,813 | 60,800 |
| 2026/03/09 | 1,758 | 1,760 | 1,688 | 1,722 | 47,000 |
| 2026/03/06 | 1,730 | 1,832 | 1,730 | 1,810 | 42,500 |
| 2026/03/05 | 1,730 | 1,796 | 1,699 | 1,748 | 40,800 |
| 2026/03/04 | 1,695 | 1,730 | 1,650 | 1,681 | 47,700 |
| 2026/03/03 | 1,877 | 1,877 | 1,750 | 1,750 | 69,300 |
| 2026/03/02 | 1,876 | 1,948 | 1,840 | 1,903 | 44,100 |
| 2026/02/27 | 1,887 | 1,935 | 1,886 | 1,907 | 27,800 |
| 2026/02/26 | 1,890 | 1,933 | 1,888 | 1,890 | 29,000 |
| 2026/02/25 | 1,920 | 1,946 | 1,885 | 1,890 | 29,900 |
| 2026/02/24 | 1,970 | 1,970 | 1,899 | 1,920 | 50,100 |
| 2026/02/20 | 2,015 | 2,015 | 1,933 | 1,971 | 44,200 |
| 2026/02/19 | 2,051 | 2,090 | 1,993 | 2,015 | 57,700 |
| 2026/02/18 | 1,955 | 2,099 | 1,950 | 2,043 | 128,100 |
| 2026/02/17 | 1,999 | 2,080 | 1,931 | 1,940 | 137,600 |
| 2026/02/16 | 1,886 | 2,076 | 1,854 | 1,980 | 232,600 |
| 2026/02/13 | 1,750 | 1,756 | 1,677 | 1,686 | 45,000 |
| 2026/02/12 | 1,786 | 1,799 | 1,745 | 1,750 | 26,100 |
| 2026/02/10 | 1,717 | 1,800 | 1,717 | 1,784 | 39,600 |
| 2026/02/09 | 1,736 | 1,744 | 1,688 | 1,700 | 16,700 |
| 2026/02/06 | 1,730 | 1,737 | 1,681 | 1,714 | 30,000 |
| 2026/02/05 | 1,644 | 1,743 | 1,644 | 1,723 | 33,900 |
| 2026/02/04 | 1,675 | 1,675 | 1,626 | 1,642 | 33,800 |
| 2026/02/03 | 1,692 | 1,693 | 1,664 | 1,675 | 17,900 |
| 2026/02/02 | 1,663 | 1,700 | 1,663 | 1,670 | 22,200 |
| 2026/01/30 | 1,680 | 1,702 | 1,663 | 1,663 | 12,800 |
| 2026/01/29 | 1,691 | 1,699 | 1,661 | 1,683 | 33,700 |
| 2026/01/28 | 1,695 | 1,721 | 1,686 | 1,690 | 17,300 |
| 2026/01/27 | 1,762 | 1,762 | 1,689 | 1,689 | 30,400 |
| 2026/01/26 | 1,760 | 1,768 | 1,720 | 1,748 | 28,000 |
| 2026/01/23 | 1,706 | 1,784 | 1,706 | 1,767 | 38,100 |
| 2026/01/22 | 1,709 | 1,729 | 1,702 | 1,710 | 9,100 |
| 2026/01/21 | 1,720 | 1,720 | 1,670 | 1,698 | 35,900 |
| 2026/01/20 | 1,757 | 1,757 | 1,723 | 1,730 | 18,400 |
| 2026/01/19 | 1,712 | 1,757 | 1,680 | 1,750 | 34,500 |
| 2026/01/16 | 1,746 | 1,751 | 1,691 | 1,712 | 24,100 |
| 2026/01/15 | 1,754 | 1,770 | 1,732 | 1,750 | 19,800 |
| 2026/01/14 | 1,739 | 1,780 | 1,728 | 1,755 | 20,600 |
| 2026/01/13 | 1,741 | 1,743 | 1,692 | 1,728 | 37,600 |
| 2026/01/09 | 1,727 | 1,742 | 1,691 | 1,715 | 25,700 |
| 2026/01/08 | 1,685 | 1,730 | 1,667 | 1,701 | 57,200 |
| 2026/01/07 | 1,628 | 1,680 | 1,620 | 1,680 | 36,800 |
| 2026/01/06 | 1,597 | 1,635 | 1,597 | 1,628 | 18,300 |
| 2026/01/05 | 1,650 | 1,650 | 1,578 | 1,588 | 60,300 |
| 2025/12/30 | 1,661 | 1,662 | 1,620 | 1,644 | 37,800 |
| 2025/12/29 | 1,719 | 1,719 | 1,660 | 1,672 | 20,200 |
| 2025/12/26 | 1,744 | 1,744 | 1,693 | 1,693 | 35,000 |
| 2025/12/25 | 1,650 | 1,749 | 1,642 | 1,747 | 67,800 |
| 2025/12/24 | 1,686 | 1,701 | 1,635 | 1,645 | 37,600 |
| 2025/12/23 | 1,690 | 1,732 | 1,683 | 1,688 | 66,200 |
| 2025/12/22 | 1,701 | 1,702 | 1,641 | 1,650 | 37,000 |
| 2025/12/19 | 1,651 | 1,696 | 1,632 | 1,675 | 47,500 |
| 2025/12/18 | 1,644 | 1,661 | 1,614 | 1,635 | 30,100 |
| 2025/12/17 | 1,626 | 1,671 | 1,607 | 1,645 | 46,300 |
| 2025/12/16 | 1,639 | 1,640 | 1,601 | 1,611 | 19,500 |
| 2025/12/15 | 1,614 | 1,640 | 1,597 | 1,640 | 28,300 |
| 2025/12/12 | 1,630 | 1,674 | 1,593 | 1,605 | 63,000 |
| 2025/12/11 | 1,588 | 1,653 | 1,575 | 1,629 | 53,000 |
| 2025/12/10 | 1,600 | 1,621 | 1,576 | 1,588 | 50,600 |
| 2025/12/09 | 1,644 | 1,648 | 1,593 | 1,600 | 37,000 |
| 2025/12/08 | 1,611 | 1,645 | 1,604 | 1,632 | 36,100 |
| 2025/12/05 | 1,662 | 1,662 | 1,601 | 1,642 | 54,300 |
| 2025/12/04 | 1,698 | 1,720 | 1,652 | 1,679 | 47,900 |
| 2025/12/03 | 1,712 | 1,728 | 1,688 | 1,701 | 45,400 |
| 2025/12/02 | 1,768 | 1,773 | 1,716 | 1,725 | 23,300 |
| 2025/12/01 | 1,857 | 1,857 | 1,752 | 1,768 | 46,800 |
| 2025/11/28 | 1,843 | 1,860 | 1,815 | 1,824 | 24,500 |
| 2025/11/27 | 1,832 | 1,854 | 1,813 | 1,830 | 22,200 |
| 2025/11/26 | 1,802 | 1,845 | 1,781 | 1,832 | 39,900 |
| 2025/11/25 | 1,907 | 1,920 | 1,791 | 1,802 | 28,200 |
| 2025/11/21 | 1,802 | 1,878 | 1,790 | 1,867 | 40,000 |
| 2025/11/20 | 1,885 | 1,891 | 1,808 | 1,812 | 40,000 |
| 2025/11/19 | 1,930 | 1,938 | 1,863 | 1,878 | 35,600 |
| 2025/11/18 | 2,001 | 2,028 | 1,918 | 1,938 | 40,200 |
| 2025/11/17 | 2,046 | 2,061 | 2,002 | 2,019 | 27,400 |
| 2025/11/14 | 2,144 | 2,155 | 2,023 | 2,075 | 46,600 |
| 2025/11/13 | 2,220 | 2,220 | 2,190 | 2,194 | 11,500 |
| 2025/11/12 | 2,123 | 2,210 | 2,123 | 2,186 | 19,400 |
| 2025/11/11 | 2,220 | 2,220 | 2,090 | 2,143 | 34,300 |
| 2025/11/10 | 2,262 | 2,373 | 2,232 | 2,237 | 19,100 |
| 2025/11/07 | 2,296 | 2,296 | 2,242 | 2,262 | 25,700 |
| 2025/11/06 | 2,328 | 2,351 | 2,301 | 2,306 | 16,800 |
| 2025/11/05 | 2,445 | 2,445 | 2,325 | 2,328 | 32,700 |
| 2025/11/04 | 2,583 | 2,600 | 2,430 | 2,443 | 40,700 |
| 2025/10/31 | 2,645 | 2,648 | 2,557 | 2,610 | 14,900 |
| 2025/10/30 | 2,563 | 2,648 | 2,560 | 2,616 | 17,700 |
| 2025/10/29 | 2,666 | 2,668 | 2,545 | 2,586 | 32,900 |
| 2025/10/28 | 2,781 | 2,781 | 2,659 | 2,669 | 19,400 |
| 2025/10/27 | 2,738 | 2,821 | 2,737 | 2,807 | 30,100 |
| 2025/10/24 | 2,688 | 2,743 | 2,665 | 2,739 | 13,800 |
| 2025/10/23 | 2,681 | 2,716 | 2,660 | 2,688 | 11,000 |
| 2025/10/22 | 2,671 | 2,726 | 2,671 | 2,714 | 7,900 |
| 2025/10/21 | 2,706 | 2,741 | 2,652 | 2,671 | 15,800 |
| 2025/10/20 | 2,657 | 2,759 | 2,657 | 2,706 | 17,800 |
| 2025/10/17 | 2,625 | 2,641 | 2,593 | 2,621 | 17,000 |
| 2025/10/16 | 2,562 | 2,668 | 2,562 | 2,660 | 19,100 |
| 2025/10/15 | 2,578 | 2,607 | 2,554 | 2,569 | 14,500 |
| 2025/10/14 | 2,628 | 2,628 | 2,570 | 2,603 | 19,600 |
| 2025/10/10 | 2,681 | 2,713 | 2,640 | 2,684 | 19,200 |
| 2025/10/09 | 2,773 | 2,773 | 2,672 | 2,700 | 20,600 |
| 2025/10/08 | 2,736 | 2,797 | 2,736 | 2,785 | 11,900 |
| 2025/10/07 | 2,731 | 2,768 | 2,653 | 2,756 | 21,800 |
| 2025/10/06 | 2,741 | 2,774 | 2,702 | 2,717 | 15,400 |
| 2025/10/03 | 2,714 | 2,780 | 2,714 | 2,735 | 10,600 |
| 2025/10/02 | 2,840 | 2,840 | 2,741 | 2,762 | 19,300 |
| 2025/10/01 | 2,820 | 2,883 | 2,798 | 2,840 | 14,500 |
| 2025/09/30 | 2,859 | 2,859 | 2,786 | 2,835 | 30,800 |
| 2025/09/29 | 2,981 | 2,986 | 2,858 | 2,875 | 26,200 |
| 2025/09/26 | 2,989 | 3,010 | 2,979 | 2,986 | 5,200 |
| 2025/09/25 | 2,988 | 3,025 | 2,981 | 2,981 | 11,100 |
| 2025/09/24 | 3,050 | 3,050 | 2,990 | 3,030 | 11,200 |
| 2025/09/22 | 2,985 | 3,060 | 2,980 | 3,060 | 16,300 |
| 2025/09/19 | 3,065 | 3,070 | 2,983 | 2,983 | 19,300 |
| 2025/09/18 | 3,075 | 3,080 | 3,055 | 3,070 | 7,600 |
| 2025/09/17 | 3,090 | 3,095 | 3,065 | 3,075 | 4,900 |
| 2025/09/16 | 3,085 | 3,125 | 3,060 | 3,125 | 10,000 |
| 2025/09/12 | 3,140 | 3,140 | 3,080 | 3,095 | 5,000 |
| 2025/09/11 | 3,110 | 3,115 | 3,055 | 3,085 | 16,800 |
| 2025/09/10 | 3,130 | 3,130 | 3,100 | 3,105 | 4,300 |
| 2025/09/09 | 3,195 | 3,205 | 3,120 | 3,130 | 8,200 |
| 2025/09/08 | 3,140 | 3,205 | 3,120 | 3,185 | 9,000 |
| 2025/09/05 | 3,150 | 3,150 | 3,120 | 3,120 | 2,900 |
| 2025/09/04 | 3,135 | 3,145 | 3,110 | 3,135 | 4,300 |
| 2025/09/03 | 3,130 | 3,165 | 3,115 | 3,135 | 5,800 |
| 2025/09/02 | 3,190 | 3,195 | 3,135 | 3,140 | 5,800 |
| 2025/09/01 | 3,095 | 3,200 | 3,095 | 3,160 | 11,700 |
| 2025/08/29 | 3,145 | 3,170 | 3,095 | 3,095 | 7,000 |
| 2025/08/28 | 3,120 | 3,190 | 3,085 | 3,170 | 13,700 |
| 2025/08/27 | 3,200 | 3,220 | 3,120 | 3,125 | 13,900 |
| 2025/08/26 | 3,180 | 3,225 | 3,180 | 3,225 | 9,300 |
| 2025/08/25 | 3,270 | 3,270 | 3,185 | 3,200 | 22,900 |
| 2025/08/22 | 3,270 | 3,270 | 3,230 | 3,230 | 5,500 |
| 2025/08/21 | 3,225 | 3,275 | 3,225 | 3,270 | 6,400 |
| 2025/08/20 | 3,250 | 3,265 | 3,215 | 3,225 | 29,900 |
| 2025/08/19 | 3,330 | 3,330 | 3,250 | 3,255 | 16,100 |
| 2025/08/18 | 3,300 | 3,340 | 3,300 | 3,330 | 8,500 |
| 2025/08/15 | 3,285 | 3,310 | 3,250 | 3,285 | 13,100 |
| 2025/08/14 | 3,240 | 3,320 | 3,230 | 3,285 | 22,900 |
| 2025/08/13 | 3,320 | 3,320 | 3,230 | 3,240 | 24,300 |
| 2025/08/12 | 3,305 | 3,335 | 3,230 | 3,285 | 20,600 |
| 2025/08/08 | 3,390 | 3,390 | 3,310 | 3,310 | 10,500 |
| 2025/08/07 | 3,400 | 3,400 | 3,310 | 3,355 | 13,000 |
| 2025/08/06 | 3,440 | 3,440 | 3,400 | 3,405 | 4,200 |
| 2025/08/05 | 3,425 | 3,460 | 3,400 | 3,400 | 13,600 |
| 2025/08/04 | 3,355 | 3,435 | 3,345 | 3,425 | 13,300 |
| 2025/08/01 | 3,345 | 3,370 | 3,310 | 3,360 | 9,200 |
| 2025/07/31 | 3,310 | 3,350 | 3,310 | 3,350 | 2,300 |
| 2025/07/30 | 3,325 | 3,340 | 3,300 | 3,310 | 4,200 |
| 2025/07/29 | 3,345 | 3,350 | 3,310 | 3,335 | 4,400 |
| 2025/07/28 | 3,265 | 3,390 | 3,265 | 3,380 | 13,100 |
| 2025/07/25 | 3,340 | 3,345 | 3,260 | 3,285 | 9,300 |
| 2025/07/24 | 3,345 | 3,345 | 3,285 | 3,325 | 3,800 |
| 2025/07/23 | 3,230 | 3,390 | 3,230 | 3,330 | 15,600 |
| 2025/07/22 | 3,220 | 3,230 | 3,200 | 3,230 | 5,000 |
| 2025/07/18 | 3,240 | 3,265 | 3,220 | 3,225 | 3,000 |
| 2025/07/17 | 3,185 | 3,280 | 3,185 | 3,235 | 6,300 |
| 2025/07/16 | 3,195 | 3,245 | 3,195 | 3,200 | 4,100 |
| 2025/07/15 | 3,285 | 3,285 | 3,185 | 3,195 | 6,900 |
| 2025/07/14 | 3,255 | 3,305 | 3,255 | 3,265 | 1,500 |
| 2025/07/11 | 3,230 | 3,365 | 3,220 | 3,270 | 8,600 |
| 2025/07/10 | 3,260 | 3,325 | 3,230 | 3,230 | 4,900 |
| 2025/07/09 | 3,190 | 3,300 | 3,190 | 3,295 | 5,000 |
| 2025/07/08 | 3,215 | 3,270 | 3,190 | 3,190 | 3,500 |
| 2025/07/07 | 3,235 | 3,250 | 3,215 | 3,215 | 4,100 |
| 2025/07/04 | 3,310 | 3,345 | 3,225 | 3,260 | 6,200 |
| 2025/07/03 | 3,230 | 3,300 | 3,155 | 3,300 | 22,200 |
| 2025/07/02 | 3,210 | 3,275 | 3,210 | 3,255 | 8,400 |
| 2025/07/01 | 3,360 | 3,360 | 3,230 | 3,235 | 23,700 |
| 2025/06/30 | 3,300 | 3,375 | 3,300 | 3,355 | 8,600 |
| 2025/06/27 | 3,335 | 3,335 | 3,250 | 3,265 | 8,700 |
| 2025/06/26 | 3,365 | 3,370 | 3,305 | 3,325 | 3,200 |
| 2025/06/25 | 3,300 | 3,360 | 3,290 | 3,345 | 7,300 |
| 2025/06/24 | 3,380 | 3,380 | 3,305 | 3,335 | 6,300 |
| 2025/06/23 | 3,340 | 3,355 | 3,300 | 3,310 | 7,600 |
| 2025/06/20 | 3,380 | 3,420 | 3,340 | 3,370 | 6,500 |
| 2025/06/19 | 3,400 | 3,425 | 3,390 | 3,390 | 1,800 |
| 2025/06/18 | 3,350 | 3,435 | 3,335 | 3,400 | 4,700 |
| 2025/06/17 | 3,365 | 3,400 | 3,355 | 3,355 | 3,100 |
| 2025/06/16 | 3,385 | 3,405 | 3,360 | 3,360 | 5,800 |
| 2025/06/13 | 3,550 | 3,550 | 3,345 | 3,385 | 27,900 |
| 2025/06/12 | 3,560 | 3,565 | 3,475 | 3,480 | 8,400 |
| 2025/06/11 | 3,555 | 3,580 | 3,545 | 3,560 | 4,900 |
| 2025/06/10 | 3,515 | 3,580 | 3,490 | 3,575 | 8,300 |
| 2025/06/09 | 3,500 | 3,520 | 3,470 | 3,485 | 9,600 |
| 2025/06/06 | 3,515 | 3,535 | 3,480 | 3,505 | 18,800 |
| 2025/06/05 | 3,495 | 3,555 | 3,480 | 3,555 | 10,600 |
| 2025/06/04 | 3,530 | 3,580 | 3,480 | 3,480 | 17,100 |
| 2025/06/03 | 3,520 | 3,560 | 3,460 | 3,545 | 12,400 |
| 2025/06/02 | 3,650 | 3,665 | 3,525 | 3,525 | 16,800 |
| 2025/05/30 | 3,705 | 3,730 | 3,670 | 3,685 | 5,800 |
| 2025/05/29 | 3,640 | 3,715 | 3,610 | 3,705 | 11,100 |
| 2025/05/28 | 3,660 | 3,675 | 3,625 | 3,625 | 12,000 |
| 2025/05/27 | 3,670 | 3,670 | 3,630 | 3,660 | 4,400 |