追加

(株)アドベンチャー

6030(マザーズ)

株価時系列データ

日付始値高値安値終値出来高調整後終値
2020/9/184,3854,4804,3104,48026,4004,480
2020/9/174,5354,5354,3604,41021,1004,410
2020/9/164,5004,5404,3404,50049,9004,500
2020/9/154,7654,7654,4754,54541,6004,545
2020/9/144,8304,8304,5854,62544,2004,625
2020/9/114,8904,9554,7354,80084,8004,800
2020/9/104,4604,8554,4154,780159,3004,780
2020/9/94,3054,4704,2854,42049,3004,420
2020/9/84,2304,4454,0854,44567,9004,445
2020/9/74,0854,2304,0854,20532,7004,205
2020/9/44,0404,1454,0254,08528,0004,085
2020/9/34,1954,2854,1104,18033,4004,180
2020/9/24,3204,3204,0554,07542,1004,075
2020/9/14,2204,3004,1404,18039,9004,180
2020/8/314,2554,3804,2004,25058,1004,250
2020/8/284,0304,2953,9103,97583,7003,975
2020/8/274,1804,2354,0704,08560,4004,085
2020/8/263,7604,3003,7604,300180,2004,300
2020/8/253,6003,8253,6003,72075,4003,720
2020/8/243,6003,6603,4703,55029,4003,550

表示する期間を設定

この銘柄を見ている人は以下の銘柄も見ています

銘柄情報を探す