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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 3,665 | 3,690 | 3,620 | 3,620 | 6,500 |
| 2025/05/23 | 3,760 | 3,820 | 3,650 | 3,650 | 22,500 |
| 2025/05/22 | 3,585 | 3,775 | 3,585 | 3,760 | 13,900 |
| 2025/05/21 | 3,660 | 3,690 | 3,590 | 3,590 | 11,100 |
| 2025/05/20 | 3,600 | 3,745 | 3,600 | 3,680 | 12,600 |
| 2025/05/19 | 3,690 | 3,690 | 3,600 | 3,600 | 9,700 |
| 2025/05/16 | 3,685 | 3,725 | 3,650 | 3,655 | 13,600 |
| 2025/05/15 | 3,810 | 3,960 | 3,635 | 3,680 | 42,600 |
| 2025/05/14 | 3,780 | 3,880 | 3,650 | 3,740 | 62,000 |
| 2025/05/13 | 3,950 | 4,350 | 3,720 | 3,955 | 119,300 |
| 2025/05/12 | 3,900 | 3,980 | 3,885 | 3,885 | 17,900 |
| 2025/05/09 | 3,855 | 3,965 | 3,855 | 3,895 | 11,900 |
| 2025/05/08 | 3,830 | 3,925 | 3,780 | 3,900 | 15,000 |
| 2025/05/07 | 3,885 | 3,895 | 3,800 | 3,830 | 6,500 |
| 2025/05/02 | 3,710 | 3,890 | 3,710 | 3,860 | 18,700 |
| 2025/05/01 | 3,760 | 3,895 | 3,760 | 3,780 | 11,000 |
| 2025/04/30 | 3,805 | 3,825 | 3,740 | 3,760 | 12,100 |
| 2025/04/28 | 3,845 | 3,860 | 3,750 | 3,815 | 14,100 |
| 2025/04/25 | 3,815 | 3,845 | 3,790 | 3,845 | 13,500 |
| 2025/04/24 | 3,865 | 3,965 | 3,815 | 3,815 | 15,800 |
| 2025/04/23 | 3,845 | 3,950 | 3,790 | 3,895 | 21,000 |
| 2025/04/22 | 3,875 | 3,980 | 3,825 | 3,895 | 28,300 |
| 2025/04/21 | 3,725 | 3,870 | 3,720 | 3,870 | 27,400 |
| 2025/04/18 | 3,550 | 3,720 | 3,545 | 3,720 | 30,700 |
| 2025/04/17 | 3,385 | 3,500 | 3,385 | 3,500 | 10,700 |
| 2025/04/16 | 3,415 | 3,465 | 3,375 | 3,380 | 7,800 |
| 2025/04/15 | 3,430 | 3,435 | 3,405 | 3,435 | 4,900 |
| 2025/04/14 | 3,415 | 3,520 | 3,395 | 3,400 | 14,500 |
| 2025/04/11 | 3,235 | 3,490 | 3,100 | 3,480 | 45,100 |
| 2025/04/10 | 3,190 | 3,190 | 3,095 | 3,165 | 32,000 |
| 2025/04/09 | 3,045 | 3,055 | 2,893 | 2,948 | 48,700 |
| 2025/04/08 | 3,315 | 3,315 | 3,015 | 3,115 | 31,400 |
| 2025/04/07 | 2,715 | 3,040 | 2,690 | 2,833 | 54,700 |
| 2025/04/04 | 3,410 | 3,475 | 3,260 | 3,315 | 45,400 |
| 2025/04/03 | 3,385 | 3,505 | 3,380 | 3,495 | 16,600 |
| 2025/04/02 | 3,540 | 3,650 | 3,515 | 3,520 | 18,600 |
| 2025/04/01 | 3,465 | 3,565 | 3,460 | 3,505 | 12,200 |
| 2025/03/31 | 3,590 | 3,595 | 3,440 | 3,460 | 33,400 |
| 2025/03/28 | 3,560 | 3,680 | 3,545 | 3,630 | 18,000 |
| 2025/03/27 | 3,535 | 3,635 | 3,530 | 3,570 | 30,000 |
| 2025/03/26 | 3,540 | 3,610 | 3,535 | 3,600 | 14,400 |
| 2025/03/25 | 3,490 | 3,540 | 3,465 | 3,535 | 9,100 |
| 2025/03/24 | 3,525 | 3,525 | 3,475 | 3,485 | 15,800 |
| 2025/03/21 | 3,535 | 3,585 | 3,525 | 3,535 | 8,700 |
| 2025/03/19 | 3,530 | 3,585 | 3,530 | 3,550 | 5,800 |
| 2025/03/18 | 3,560 | 3,585 | 3,530 | 3,570 | 7,900 |
| 2025/03/17 | 3,580 | 3,630 | 3,525 | 3,560 | 16,600 |
| 2025/03/14 | 3,485 | 3,555 | 3,470 | 3,535 | 15,000 |
| 2025/03/13 | 3,615 | 3,615 | 3,515 | 3,545 | 21,100 |
| 2025/03/12 | 3,525 | 3,640 | 3,525 | 3,615 | 18,400 |
| 2025/03/11 | 3,500 | 3,595 | 3,440 | 3,555 | 15,700 |
| 2025/03/10 | 3,590 | 3,650 | 3,490 | 3,520 | 16,300 |
| 2025/03/07 | 3,610 | 3,610 | 3,500 | 3,530 | 9,800 |
| 2025/03/06 | 3,535 | 3,620 | 3,505 | 3,615 | 10,400 |
| 2025/03/05 | 3,485 | 3,515 | 3,410 | 3,500 | 21,700 |
| 2025/03/04 | 3,600 | 3,600 | 3,425 | 3,485 | 24,900 |
| 2025/03/03 | 3,550 | 3,600 | 3,525 | 3,600 | 7,100 |
| 2025/02/28 | 3,645 | 3,645 | 3,520 | 3,550 | 16,700 |
| 2025/02/27 | 3,680 | 3,750 | 3,650 | 3,690 | 16,100 |
| 2025/02/26 | 3,835 | 3,835 | 3,680 | 3,685 | 22,900 |
| 2025/02/25 | 3,815 | 3,885 | 3,765 | 3,885 | 8,900 |
| 2025/02/21 | 3,980 | 3,985 | 3,845 | 3,885 | 18,100 |
| 2025/02/20 | 4,120 | 4,120 | 3,995 | 3,995 | 19,100 |
| 2025/02/19 | 4,055 | 4,100 | 3,940 | 4,050 | 36,900 |
| 2025/02/18 | 3,865 | 3,980 | 3,835 | 3,915 | 20,000 |
| 2025/02/17 | 3,905 | 3,940 | 3,820 | 3,885 | 21,700 |
| 2025/02/14 | 3,980 | 4,195 | 3,955 | 3,975 | 91,200 |
| 2025/02/13 | 3,890 | 3,890 | 3,775 | 3,805 | 29,200 |
| 2025/02/12 | 3,870 | 3,880 | 3,780 | 3,880 | 21,500 |
| 2025/02/10 | 3,760 | 3,870 | 3,715 | 3,800 | 12,100 |
| 2025/02/07 | 3,700 | 3,780 | 3,700 | 3,710 | 19,300 |
| 2025/02/06 | 3,630 | 3,775 | 3,630 | 3,730 | 18,100 |
| 2025/02/05 | 3,625 | 3,680 | 3,610 | 3,680 | 16,400 |
| 2025/02/04 | 3,755 | 3,760 | 3,605 | 3,650 | 24,100 |
| 2025/02/03 | 3,685 | 3,730 | 3,670 | 3,685 | 12,200 |
| 2025/01/31 | 3,810 | 3,845 | 3,725 | 3,730 | 29,500 |
| 2025/01/30 | 3,900 | 3,900 | 3,800 | 3,835 | 25,000 |
| 2025/01/29 | 3,885 | 3,970 | 3,815 | 3,925 | 38,100 |
| 2025/01/28 | 3,630 | 3,845 | 3,630 | 3,815 | 36,000 |
| 2025/01/27 | 3,615 | 3,645 | 3,525 | 3,600 | 20,600 |
| 2025/01/24 | 3,480 | 3,595 | 3,480 | 3,545 | 21,100 |
| 2025/01/23 | 3,550 | 3,550 | 3,460 | 3,490 | 11,800 |
| 2025/01/22 | 3,450 | 3,520 | 3,450 | 3,515 | 16,400 |
| 2025/01/21 | 3,375 | 3,455 | 3,345 | 3,455 | 11,700 |
| 2025/01/20 | 3,415 | 3,440 | 3,355 | 3,395 | 18,200 |
| 2025/01/17 | 3,410 | 3,410 | 3,330 | 3,345 | 12,900 |
| 2025/01/16 | 3,300 | 3,420 | 3,300 | 3,400 | 17,400 |
| 2025/01/15 | 3,280 | 3,330 | 3,280 | 3,295 | 10,300 |
| 2025/01/14 | 3,290 | 3,300 | 3,235 | 3,275 | 13,400 |
| 2025/01/10 | 3,305 | 3,360 | 3,265 | 3,360 | 11,200 |
| 2025/01/09 | 3,325 | 3,325 | 3,255 | 3,280 | 14,100 |
| 2025/01/08 | 3,415 | 3,415 | 3,300 | 3,305 | 35,300 |
| 2025/01/07 | 3,510 | 3,515 | 3,390 | 3,400 | 22,200 |
| 2025/01/06 | 3,435 | 3,465 | 3,410 | 3,460 | 18,400 |
| 2024/12/30 | 3,435 | 3,470 | 3,385 | 3,435 | 25,100 |
| 2024/12/27 | 3,300 | 3,495 | 3,285 | 3,480 | 74,100 |
| 2024/12/26 | 3,200 | 3,325 | 3,200 | 3,265 | 49,600 |
| 2024/12/25 | 3,210 | 3,275 | 3,155 | 3,200 | 38,900 |
| 2024/12/24 | 3,280 | 3,290 | 3,225 | 3,235 | 51,300 |
| 2024/12/23 | 3,300 | 3,325 | 3,235 | 3,260 | 47,900 |
| 2024/12/20 | 3,615 | 3,615 | 3,250 | 3,250 | 132,600 |
| 2024/12/19 | 3,705 | 3,790 | 3,615 | 3,615 | 28,200 |
| 2024/12/18 | 3,840 | 3,855 | 3,705 | 3,705 | 25,200 |
| 2024/12/17 | 3,850 | 3,885 | 3,780 | 3,870 | 18,400 |
| 2024/12/16 | 3,860 | 3,860 | 3,770 | 3,845 | 17,700 |
| 2024/12/13 | 3,865 | 3,865 | 3,790 | 3,810 | 13,100 |
| 2024/12/12 | 3,750 | 3,875 | 3,750 | 3,765 | 15,100 |
| 2024/12/11 | 3,730 | 3,760 | 3,680 | 3,750 | 10,800 |
| 2024/12/10 | 3,830 | 3,830 | 3,680 | 3,705 | 20,700 |
| 2024/12/09 | 3,850 | 3,905 | 3,815 | 3,820 | 15,000 |
| 2024/12/06 | 4,045 | 4,075 | 3,865 | 3,865 | 19,500 |
| 2024/12/05 | 3,915 | 3,995 | 3,855 | 3,975 | 29,900 |
| 2024/12/04 | 3,780 | 3,880 | 3,760 | 3,875 | 20,900 |
| 2024/12/03 | 3,880 | 3,880 | 3,765 | 3,830 | 18,100 |
| 2024/12/02 | 3,740 | 3,850 | 3,635 | 3,850 | 16,200 |
| 2024/11/29 | 3,605 | 3,715 | 3,565 | 3,710 | 20,200 |
| 2024/11/28 | 3,680 | 3,680 | 3,605 | 3,605 | 12,700 |
| 2024/11/27 | 3,705 | 3,705 | 3,605 | 3,610 | 17,100 |
| 2024/11/26 | 3,810 | 3,840 | 3,670 | 3,705 | 24,400 |
| 2024/11/25 | 3,880 | 3,890 | 3,810 | 3,840 | 20,800 |
| 2024/11/22 | 3,940 | 3,965 | 3,800 | 3,865 | 24,300 |
| 2024/11/21 | 3,840 | 3,900 | 3,815 | 3,840 | 20,900 |
| 2024/11/20 | 3,720 | 3,880 | 3,720 | 3,795 | 23,800 |
| 2024/11/19 | 3,695 | 3,760 | 3,655 | 3,715 | 22,600 |
| 2024/11/18 | 3,705 | 3,720 | 3,595 | 3,655 | 17,900 |
| 2024/11/15 | 3,900 | 4,000 | 3,720 | 3,730 | 44,200 |
| 2024/11/14 | 3,730 | 3,860 | 3,655 | 3,830 | 109,800 |
| 2024/11/13 | 3,605 | 3,720 | 3,520 | 3,590 | 38,900 |
| 2024/11/12 | 3,690 | 3,695 | 3,570 | 3,590 | 25,200 |
| 2024/11/11 | 3,650 | 3,725 | 3,620 | 3,680 | 11,600 |
| 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 |