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
2026/06/19 1,155 1,185 1,140 1,140 20,000
2026/06/18 1,221 1,221 1,143 1,168 29,900
2026/06/17 1,208 1,232 1,207 1,221 2,800
2026/06/16 1,229 1,245 1,193 1,220 15,800
2026/06/15 1,180 1,227 1,180 1,216 10,200
2026/06/12 1,190 1,193 1,155 1,171 4,700
2026/06/11 1,190 1,190 1,160 1,160 12,300
2026/06/10 1,190 1,201 1,182 1,201 3,800
2026/06/09 1,230 1,231 1,192 1,192 8,400
2026/06/08 1,257 1,279 1,212 1,216 21,200
2026/06/05 1,232 1,300 1,232 1,287 12,100
2026/06/04 1,277 1,277 1,230 1,252 7,200
2026/06/03 1,300 1,300 1,240 1,259 16,000
2026/06/02 1,275 1,286 1,234 1,286 16,500
2026/06/01 1,273 1,318 1,255 1,255 5,200
2026/05/29 1,262 1,300 1,262 1,263 3,400
2026/05/28 1,254 1,304 1,254 1,270 5,900
2026/05/27 1,254 1,292 1,228 1,261 6,300
2026/05/26 1,257 1,317 1,234 1,254 11,000
2026/05/25 1,305 1,306 1,252 1,270 15,800
2026/05/22 1,269 1,332 1,269 1,300 12,600
2026/05/21 1,276 1,294 1,237 1,268 21,000
2026/05/20 1,292 1,322 1,231 1,246 38,700
2026/05/19 1,286 1,343 1,267 1,292 41,000
2026/05/18 1,304 1,304 1,243 1,266 28,200
2026/05/15 1,319 1,349 1,263 1,274 27,200
2026/05/14 1,505 1,511 1,320 1,331 70,800
2026/05/13 1,548 1,563 1,513 1,523 30,500
2026/05/12 1,560 1,586 1,533 1,535 10,900
2026/05/11 1,612 1,612 1,556 1,567 12,700
2026/05/08 1,550 1,620 1,548 1,576 17,100
2026/05/07 1,540 1,570 1,530 1,558 19,200
2026/05/01 1,552 1,562 1,540 1,540 12,800
2026/04/30 1,611 1,611 1,542 1,557 30,600
2026/04/28 1,632 1,632 1,605 1,612 6,300
2026/04/27 1,657 1,661 1,615 1,651 7,300
2026/04/24 1,645 1,651 1,620 1,620 11,700
2026/04/23 1,688 1,688 1,645 1,645 13,500
2026/04/22 1,706 1,730 1,690 1,697 7,900
2026/04/21 1,711 1,740 1,702 1,706 4,900
2026/04/20 1,716 1,720 1,697 1,700 6,200
2026/04/17 1,721 1,745 1,701 1,701 4,800
2026/04/16 1,728 1,749 1,718 1,721 7,700
2026/04/15 1,701 1,728 1,701 1,721 7,500
2026/04/14 1,701 1,719 1,690 1,700 6,500
2026/04/13 1,713 1,721 1,679 1,690 8,200
2026/04/10 1,750 1,750 1,712 1,743 6,200
2026/04/09 1,789 1,810 1,752 1,758 16,800
2026/04/08 1,750 1,792 1,750 1,789 14,500
2026/04/07 1,714 1,764 1,714 1,715 8,300
2026/04/06 1,698 1,730 1,698 1,714 6,800
2026/04/03 1,703 1,759 1,698 1,698 8,900
2026/03/27 1,713 1,726 1,688 1,718 10,600
2026/03/26 1,697 1,722 1,684 1,722 15,900
2026/03/25 1,792 1,792 1,692 1,693 15,700
2026/03/24 1,737 1,757 1,714 1,752 20,400
2026/03/23 1,740 1,740 1,672 1,697 31,200
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