6030 (株)アドベンチャー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3,585 | 3,775 | 3,585 | 3,760 | 13,900 | 3,760 |
| 2025-05-21 | 3,660 | 3,690 | 3,590 | 3,590 | 11,100 | 3,590 |
| 2025-05-20 | 3,600 | 3,745 | 3,600 | 3,680 | 12,600 | 3,680 |
| 2025-05-19 | 3,690 | 3,690 | 3,600 | 3,600 | 9,700 | 3,600 |
| 2025-05-16 | 3,685 | 3,725 | 3,650 | 3,655 | 13,600 | 3,655 |
| 2025-05-15 | 3,810 | 3,960 | 3,635 | 3,680 | 42,600 | 3,680 |
| 2025-05-14 | 3,780 | 3,880 | 3,650 | 3,740 | 62,000 | 3,740 |
| 2025-05-13 | 3,950 | 4,350 | 3,720 | 3,955 | 119,300 | 3,955 |
| 2025-05-12 | 3,900 | 3,980 | 3,885 | 3,885 | 17,900 | 3,885 |
| 2025-05-09 | 3,855 | 3,965 | 3,855 | 3,895 | 11,900 | 3,895 |
| 2025-05-08 | 3,830 | 3,925 | 3,780 | 3,900 | 15,000 | 3,900 |
| 2025-05-07 | 3,885 | 3,895 | 3,800 | 3,830 | 6,500 | 3,830 |
| 2025-05-02 | 3,710 | 3,890 | 3,710 | 3,860 | 18,700 | 3,860 |
| 2025-05-01 | 3,760 | 3,895 | 3,760 | 3,780 | 11,000 | 3,780 |
| 2025-04-30 | 3,805 | 3,825 | 3,740 | 3,760 | 12,100 | 3,760 |
| 2025-04-28 | 3,845 | 3,860 | 3,750 | 3,815 | 14,100 | 3,815 |
| 2025-04-25 | 3,815 | 3,845 | 3,790 | 3,845 | 13,500 | 3,845 |
| 2025-04-24 | 3,865 | 3,965 | 3,815 | 3,815 | 15,800 | 3,815 |
| 2025-04-23 | 3,845 | 3,950 | 3,790 | 3,895 | 21,000 | 3,895 |
| 2025-04-22 | 3,875 | 3,980 | 3,825 | 3,895 | 28,300 | 3,895 |
| 2025-04-21 | 3,725 | 3,870 | 3,720 | 3,870 | 27,400 | 3,870 |
| 2025-04-18 | 3,550 | 3,720 | 3,545 | 3,720 | 30,700 | 3,720 |
| 2025-04-17 | 3,385 | 3,500 | 3,385 | 3,500 | 10,700 | 3,500 |
| 2025-04-16 | 3,415 | 3,465 | 3,375 | 3,380 | 7,800 | 3,380 |
| 2025-04-15 | 3,430 | 3,435 | 3,405 | 3,435 | 4,900 | 3,435 |
| 2025-04-14 | 3,415 | 3,520 | 3,395 | 3,400 | 14,500 | 3,400 |
| 2025-04-11 | 3,235 | 3,490 | 3,100 | 3,480 | 45,100 | 3,480 |
| 2025-04-10 | 3,190 | 3,190 | 3,095 | 3,165 | 32,000 | 3,165 |
| 2025-04-09 | 3,045 | 3,055 | 2,893 | 2,948 | 48,700 | 2,948 |
| 2025-04-08 | 3,315 | 3,315 | 3,015 | 3,115 | 31,400 | 3,115 |
| 2025-04-07 | 2,715 | 3,040 | 2,690 | 2,833 | 54,700 | 2,833 |
| 2025-04-04 | 3,410 | 3,475 | 3,260 | 3,315 | 45,400 | 3,315 |
| 2025-04-03 | 3,385 | 3,505 | 3,380 | 3,495 | 16,600 | 3,495 |
| 2025-04-02 | 3,540 | 3,650 | 3,515 | 3,520 | 18,600 | 3,520 |
| 2025-04-01 | 3,465 | 3,565 | 3,460 | 3,505 | 12,200 | 3,505 |
| 2025-03-31 | 3,590 | 3,595 | 3,440 | 3,460 | 33,400 | 3,460 |
| 2025-03-28 | 3,560 | 3,680 | 3,545 | 3,630 | 18,000 | 3,630 |
| 2025-03-27 | 3,535 | 3,635 | 3,530 | 3,570 | 30,000 | 3,570 |
| 2025-03-26 | 3,540 | 3,610 | 3,535 | 3,600 | 14,400 | 3,600 |
| 2025-03-25 | 3,490 | 3,540 | 3,465 | 3,535 | 9,100 | 3,535 |
| 2025-03-24 | 3,525 | 3,525 | 3,475 | 3,485 | 15,800 | 3,485 |
| 2025-03-21 | 3,535 | 3,585 | 3,525 | 3,535 | 8,700 | 3,535 |
| 2025-03-19 | 3,530 | 3,585 | 3,530 | 3,550 | 5,800 | 3,550 |
| 2025-03-18 | 3,560 | 3,585 | 3,530 | 3,570 | 7,900 | 3,570 |
| 2025-03-17 | 3,580 | 3,630 | 3,525 | 3,560 | 16,600 | 3,560 |
| 2025-03-14 | 3,485 | 3,555 | 3,470 | 3,535 | 15,000 | 3,535 |
| 2025-03-13 | 3,615 | 3,615 | 3,515 | 3,545 | 21,100 | 3,545 |
| 2025-03-12 | 3,525 | 3,640 | 3,525 | 3,615 | 18,400 | 3,615 |
| 2025-03-11 | 3,500 | 3,595 | 3,440 | 3,555 | 15,700 | 3,555 |
| 2025-03-10 | 3,590 | 3,650 | 3,490 | 3,520 | 16,300 | 3,520 |
| 2025-03-07 | 3,610 | 3,610 | 3,500 | 3,530 | 9,800 | 3,530 |
| 2025-03-06 | 3,535 | 3,620 | 3,505 | 3,615 | 10,400 | 3,615 |
| 2025-03-05 | 3,485 | 3,515 | 3,410 | 3,500 | 21,700 | 3,500 |
| 2025-03-04 | 3,600 | 3,600 | 3,425 | 3,485 | 24,900 | 3,485 |
| 2025-03-03 | 3,550 | 3,600 | 3,525 | 3,600 | 7,100 | 3,600 |
| 2025-02-28 | 3,645 | 3,645 | 3,520 | 3,550 | 16,700 | 3,550 |
| 2025-02-27 | 3,680 | 3,750 | 3,650 | 3,690 | 16,100 | 3,690 |
| 2025-02-26 | 3,835 | 3,835 | 3,680 | 3,685 | 22,900 | 3,685 |
| 2025-02-25 | 3,815 | 3,885 | 3,765 | 3,885 | 8,900 | 3,885 |
| 2025-02-21 | 3,980 | 3,985 | 3,845 | 3,885 | 18,100 | 3,885 |
| 2025-02-20 | 4,120 | 4,120 | 3,995 | 3,995 | 19,100 | 3,995 |
| 2025-02-19 | 4,055 | 4,100 | 3,940 | 4,050 | 36,900 | 4,050 |
| 2025-02-18 | 3,865 | 3,980 | 3,835 | 3,915 | 20,000 | 3,915 |
| 2025-02-17 | 3,905 | 3,940 | 3,820 | 3,885 | 21,700 | 3,885 |
| 2025-02-14 | 3,980 | 4,195 | 3,955 | 3,975 | 91,200 | 3,975 |
| 2025-02-13 | 3,890 | 3,890 | 3,775 | 3,805 | 29,200 | 3,805 |
| 2025-02-12 | 3,870 | 3,880 | 3,780 | 3,880 | 21,500 | 3,880 |
| 2025-02-10 | 3,760 | 3,870 | 3,715 | 3,800 | 12,100 | 3,800 |
| 2025-02-07 | 3,700 | 3,780 | 3,700 | 3,710 | 19,300 | 3,710 |
| 2025-02-06 | 3,630 | 3,775 | 3,630 | 3,730 | 18,100 | 3,730 |
| 2025-02-05 | 3,625 | 3,680 | 3,610 | 3,680 | 16,400 | 3,680 |
| 2025-02-04 | 3,755 | 3,760 | 3,605 | 3,650 | 24,100 | 3,650 |
| 2025-02-03 | 3,685 | 3,730 | 3,670 | 3,685 | 12,200 | 3,685 |
| 2025-01-31 | 3,810 | 3,845 | 3,725 | 3,730 | 29,500 | 3,730 |
| 2025-01-30 | 3,900 | 3,900 | 3,800 | 3,835 | 25,000 | 3,835 |
| 2025-01-29 | 3,885 | 3,970 | 3,815 | 3,925 | 38,100 | 3,925 |
| 2025-01-28 | 3,630 | 3,845 | 3,630 | 3,815 | 36,000 | 3,815 |
| 2025-01-27 | 3,615 | 3,645 | 3,525 | 3,600 | 20,600 | 3,600 |
| 2025-01-24 | 3,480 | 3,595 | 3,480 | 3,545 | 21,100 | 3,545 |
| 2025-01-23 | 3,550 | 3,550 | 3,460 | 3,490 | 11,800 | 3,490 |
| 2025-01-22 | 3,450 | 3,520 | 3,450 | 3,515 | 16,400 | 3,515 |
| 2025-01-21 | 3,375 | 3,455 | 3,345 | 3,455 | 11,700 | 3,455 |
| 2025-01-20 | 3,415 | 3,440 | 3,355 | 3,395 | 18,200 | 3,395 |
| 2025-01-17 | 3,410 | 3,410 | 3,330 | 3,345 | 12,900 | 3,345 |
| 2025-01-16 | 3,300 | 3,420 | 3,300 | 3,400 | 17,400 | 3,400 |
| 2025-01-15 | 3,280 | 3,330 | 3,280 | 3,295 | 10,300 | 3,295 |
| 2025-01-14 | 3,290 | 3,300 | 3,235 | 3,275 | 13,400 | 3,275 |
| 2025-01-10 | 3,305 | 3,360 | 3,265 | 3,360 | 11,200 | 3,360 |
| 2025-01-09 | 3,325 | 3,325 | 3,255 | 3,280 | 14,100 | 3,280 |
| 2025-01-08 | 3,415 | 3,415 | 3,300 | 3,305 | 35,300 | 3,305 |
| 2025-01-07 | 3,510 | 3,515 | 3,390 | 3,400 | 22,200 | 3,400 |
| 2025-01-06 | 3,435 | 3,465 | 3,410 | 3,460 | 18,400 | 3,460 |
分割・併合履歴 ： [2018-06-27]1株→3株