日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ