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 |
|---|---|---|---|---|---|
| 2025/11/04 | 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 |
| 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 |