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 |
|---|---|---|---|---|---|
| 2024/11/08 | 3,685 | 3,795 | 3,650 | 3,670 | 16,800 |
| 2024/11/07 | 3,695 | 3,700 | 3,605 | 3,665 | 14,900 |
| 2024/11/06 | 3,585 | 3,670 | 3,585 | 3,645 | 16,200 |
| 2024/11/05 | 3,565 | 3,650 | 3,550 | 3,580 | 17,300 |
| 2024/11/01 | 3,735 | 3,735 | 3,505 | 3,560 | 63,600 |
| 2024/10/31 | 3,795 | 3,800 | 3,660 | 3,750 | 16,700 |
| 2024/10/30 | 3,840 | 3,840 | 3,725 | 3,730 | 14,800 |
| 2024/10/29 | 3,870 | 3,875 | 3,770 | 3,770 | 20,000 |
| 2024/10/28 | 3,605 | 3,800 | 3,600 | 3,800 | 12,500 |
| 2024/10/25 | 3,665 | 3,710 | 3,625 | 3,625 | 14,800 |
| 2024/10/24 | 3,735 | 3,790 | 3,700 | 3,710 | 11,600 |
| 2024/10/23 | 3,750 | 3,825 | 3,740 | 3,800 | 14,200 |
| 2024/10/22 | 3,885 | 3,885 | 3,750 | 3,750 | 22,500 |
| 2024/10/21 | 3,955 | 3,980 | 3,905 | 3,905 | 12,800 |
| 2024/10/18 | 4,010 | 4,035 | 3,895 | 3,975 | 31,700 |
| 2024/10/17 | 4,075 | 4,100 | 4,010 | 4,030 | 27,700 |
| 2024/10/16 | 4,195 | 4,200 | 4,065 | 4,065 | 19,400 |
| 2024/10/15 | 4,255 | 4,300 | 4,160 | 4,195 | 22,200 |
| 2024/10/11 | 4,290 | 4,415 | 4,245 | 4,245 | 10,100 |
| 2024/10/10 | 4,345 | 4,420 | 4,235 | 4,295 | 28,200 |
| 2024/10/09 | 4,405 | 4,460 | 4,300 | 4,415 | 22,700 |
| 2024/10/08 | 4,465 | 4,550 | 4,400 | 4,405 | 25,300 |
| 2024/10/07 | 4,455 | 4,575 | 4,450 | 4,490 | 24,100 |
| 2024/10/04 | 4,525 | 4,585 | 4,455 | 4,525 | 41,300 |
| 2024/10/03 | 4,570 | 4,630 | 4,495 | 4,570 | 28,200 |
| 2024/10/02 | 4,675 | 4,740 | 4,505 | 4,570 | 44,600 |
| 2024/10/01 | 4,640 | 4,750 | 4,515 | 4,730 | 55,100 |
| 2024/09/30 | 4,625 | 4,830 | 4,610 | 4,635 | 74,600 |
| 2024/09/27 | 4,265 | 4,715 | 4,195 | 4,695 | 137,200 |
| 2024/09/26 | 4,060 | 4,170 | 4,015 | 4,125 | 42,800 |
| 2024/09/25 | 4,105 | 4,125 | 3,985 | 3,990 | 31,900 |
| 2024/09/24 | 4,150 | 4,155 | 4,055 | 4,085 | 12,800 |
| 2024/09/20 | 4,115 | 4,140 | 4,040 | 4,115 | 34,300 |
| 2024/09/19 | 3,980 | 4,140 | 3,955 | 4,090 | 33,600 |
| 2024/09/18 | 3,960 | 3,995 | 3,855 | 3,940 | 18,100 |
| 2024/09/17 | 4,095 | 4,095 | 3,835 | 3,890 | 22,000 |
| 2024/09/13 | 3,900 | 4,050 | 3,865 | 3,980 | 29,600 |
| 2024/09/12 | 3,850 | 3,965 | 3,830 | 3,900 | 32,500 |
| 2024/09/11 | 4,085 | 4,085 | 3,800 | 3,845 | 43,700 |
| 2024/09/10 | 4,080 | 4,085 | 3,955 | 4,045 | 30,800 |
| 2024/09/09 | 3,955 | 4,065 | 3,910 | 4,025 | 57,200 |
| 2024/09/06 | 4,145 | 4,270 | 4,095 | 4,160 | 76,900 |
| 2024/09/05 | 3,920 | 4,245 | 3,905 | 4,145 | 82,400 |
| 2024/09/04 | 4,070 | 4,145 | 3,930 | 3,935 | 87,000 |
| 2024/09/03 | 3,840 | 4,090 | 3,810 | 4,030 | 117,100 |
| 2024/09/02 | 3,700 | 3,785 | 3,690 | 3,780 | 43,900 |
| 2024/08/30 | 3,660 | 3,710 | 3,645 | 3,690 | 42,500 |
| 2024/08/29 | 3,745 | 3,760 | 3,615 | 3,665 | 59,500 |
| 2024/08/28 | 3,845 | 3,995 | 3,710 | 3,815 | 161,800 |
| 2024/08/27 | 3,725 | 3,780 | 3,660 | 3,775 | 76,600 |
| 2024/08/26 | 3,505 | 3,655 | 3,465 | 3,655 | 67,900 |
| 2024/08/23 | 3,485 | 3,505 | 3,400 | 3,485 | 51,500 |
| 2024/08/22 | 3,640 | 3,640 | 3,460 | 3,500 | 106,300 |
| 2024/08/21 | 3,630 | 3,670 | 3,575 | 3,600 | 51,600 |
| 2024/08/20 | 3,660 | 3,740 | 3,570 | 3,700 | 72,700 |
| 2024/08/19 | 3,685 | 3,685 | 3,570 | 3,595 | 71,400 |
| 2024/08/16 | 3,730 | 3,730 | 3,620 | 3,690 | 78,800 |
| 2024/08/15 | 4,120 | 4,120 | 3,605 | 3,610 | 253,400 |
| 2024/08/14 | 4,545 | 4,545 | 4,155 | 4,155 | 88,200 |
| 2024/08/13 | 4,700 | 4,935 | 4,700 | 4,855 | 56,200 |
| 2024/08/09 | 4,605 | 4,840 | 4,570 | 4,700 | 27,300 |
| 2024/08/08 | 4,780 | 4,815 | 4,670 | 4,670 | 17,400 |
| 2024/08/07 | 4,610 | 4,890 | 4,585 | 4,780 | 39,900 |
| 2024/08/06 | 4,310 | 4,760 | 4,310 | 4,690 | 47,100 |
| 2024/08/05 | 4,400 | 4,570 | 4,050 | 4,105 | 70,000 |
| 2024/08/02 | 5,000 | 5,000 | 4,750 | 4,750 | 49,100 |
| 2024/08/01 | 5,250 | 5,320 | 5,020 | 5,020 | 24,800 |
| 2024/07/31 | 5,190 | 5,270 | 5,060 | 5,250 | 25,400 |
| 2024/07/30 | 5,220 | 5,220 | 5,020 | 5,150 | 29,700 |
| 2024/07/29 | 5,330 | 5,330 | 5,140 | 5,240 | 26,600 |
| 2024/07/26 | 5,010 | 5,410 | 4,985 | 5,230 | 90,000 |
| 2024/07/25 | 5,040 | 5,100 | 4,945 | 4,985 | 30,400 |
| 2024/07/24 | 4,995 | 5,160 | 4,990 | 5,040 | 36,600 |
| 2024/07/23 | 4,930 | 4,950 | 4,830 | 4,915 | 23,300 |
| 2024/07/22 | 5,130 | 5,130 | 4,815 | 4,895 | 39,600 |
| 2024/07/19 | 5,010 | 5,160 | 4,940 | 5,130 | 37,500 |
| 2024/07/18 | 4,990 | 5,120 | 4,915 | 5,070 | 63,300 |
| 2024/07/17 | 4,815 | 4,885 | 4,745 | 4,870 | 25,100 |
| 2024/07/16 | 4,930 | 4,965 | 4,810 | 4,810 | 46,200 |
| 2024/07/12 | 4,910 | 5,040 | 4,910 | 4,930 | 47,400 |
| 2024/07/11 | 4,800 | 4,875 | 4,695 | 4,795 | 30,100 |
| 2024/07/10 | 4,560 | 4,800 | 4,560 | 4,800 | 37,600 |
| 2024/07/09 | 4,635 | 4,675 | 4,505 | 4,555 | 45,000 |
| 2024/07/08 | 4,640 | 4,655 | 4,580 | 4,630 | 23,600 |
| 2024/07/05 | 4,530 | 4,685 | 4,530 | 4,640 | 45,500 |
| 2024/07/04 | 4,730 | 4,730 | 4,480 | 4,575 | 64,600 |
| 2024/07/03 | 4,690 | 4,810 | 4,525 | 4,705 | 65,800 |
| 2024/07/02 | 4,875 | 4,875 | 4,600 | 4,760 | 74,700 |
| 2024/07/01 | 5,220 | 5,220 | 4,860 | 4,875 | 93,500 |
| 2024/06/28 | 5,250 | 5,250 | 5,130 | 5,180 | 58,000 |
| 2024/06/27 | 5,060 | 5,230 | 5,060 | 5,190 | 59,400 |
| 2024/06/26 | 5,110 | 5,220 | 5,060 | 5,060 | 45,800 |
| 2024/06/25 | 4,920 | 5,170 | 4,920 | 5,110 | 65,900 |
| 2024/06/24 | 5,060 | 5,150 | 4,935 | 4,935 | 43,600 |
| 2024/06/21 | 4,985 | 5,100 | 4,950 | 5,010 | 35,600 |
| 2024/06/20 | 4,990 | 5,030 | 4,930 | 4,950 | 34,500 |
| 2024/06/19 | 4,970 | 5,120 | 4,920 | 4,970 | 79,300 |
| 2024/06/18 | 4,900 | 5,000 | 4,840 | 4,900 | 83,700 |
| 2024/06/17 | 4,815 | 4,935 | 4,680 | 4,900 | 77,600 |
| 2024/06/14 | 4,755 | 4,935 | 4,715 | 4,835 | 44,700 |
| 2024/06/13 | 4,800 | 4,885 | 4,650 | 4,815 | 75,900 |
| 2024/06/12 | 4,775 | 4,830 | 4,705 | 4,755 | 57,300 |
| 2024/06/11 | 4,840 | 4,950 | 4,775 | 4,775 | 48,700 |
| 2024/06/10 | 4,700 | 4,920 | 4,675 | 4,830 | 75,900 |
| 2024/06/07 | 4,625 | 4,745 | 4,570 | 4,720 | 42,100 |
| 2024/06/06 | 4,765 | 4,785 | 4,605 | 4,625 | 78,300 |
| 2024/06/05 | 4,560 | 4,815 | 4,550 | 4,765 | 87,200 |
| 2024/06/04 | 4,510 | 4,620 | 4,495 | 4,560 | 41,300 |
| 2024/06/03 | 4,660 | 4,660 | 4,390 | 4,490 | 84,800 |
| 2024/05/31 | 4,290 | 4,640 | 4,290 | 4,630 | 77,200 |
| 2024/05/30 | 4,215 | 4,385 | 4,080 | 4,295 | 65,900 |
| 2024/05/29 | 4,340 | 4,340 | 4,225 | 4,255 | 50,600 |
| 2024/05/28 | 4,380 | 4,420 | 4,300 | 4,345 | 38,300 |
| 2024/05/27 | 4,110 | 4,440 | 4,110 | 4,365 | 75,200 |
| 2024/05/24 | 4,280 | 4,360 | 4,110 | 4,110 | 146,500 |
| 2024/05/23 | 4,605 | 4,605 | 4,285 | 4,285 | 124,900 |
| 2024/05/22 | 4,580 | 4,760 | 4,480 | 4,595 | 149,500 |
| 2024/05/21 | 5,000 | 5,000 | 4,685 | 4,690 | 173,700 |
| 2024/05/20 | 4,705 | 4,950 | 4,705 | 4,940 | 178,900 |
| 2024/05/17 | 4,260 | 4,585 | 4,260 | 4,585 | 205,100 |
| 2024/05/16 | 4,045 | 4,290 | 4,045 | 4,185 | 175,700 |
| 2024/05/15 | 3,880 | 4,055 | 3,800 | 4,005 | 206,200 |
| 2024/05/14 | 3,700 | 3,990 | 3,695 | 3,990 | 261,400 |
| 2024/05/13 | 3,280 | 3,320 | 3,245 | 3,290 | 50,200 |
| 2024/05/10 | 3,330 | 3,335 | 3,250 | 3,290 | 14,600 |
| 2024/05/09 | 3,310 | 3,325 | 3,235 | 3,275 | 22,300 |
| 2024/05/08 | 3,330 | 3,365 | 3,310 | 3,320 | 23,600 |
| 2024/05/07 | 3,235 | 3,390 | 3,235 | 3,370 | 69,600 |
| 2024/05/02 | 3,255 | 3,275 | 3,195 | 3,205 | 29,800 |
| 2024/05/01 | 3,300 | 3,310 | 3,245 | 3,245 | 28,700 |
| 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 |