6030 (株)アドベンチャー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3,345 | 3,345 | 3,280 | 3,335 | 29,200 | 3,335 |
| 2024-04-26 | 3,330 | 3,350 | 3,270 | 3,335 | 38,300 | 3,335 |
| 2024-04-25 | 3,415 | 3,435 | 3,325 | 3,375 | 43,300 | 3,375 |
| 2024-04-24 | 3,385 | 3,480 | 3,370 | 3,420 | 48,500 | 3,420 |
| 2024-04-23 | 3,305 | 3,420 | 3,265 | 3,370 | 60,500 | 3,370 |
| 2024-04-22 | 3,265 | 3,340 | 3,200 | 3,290 | 79,000 | 3,290 |
| 2024-04-19 | 3,295 | 3,300 | 3,145 | 3,170 | 126,900 | 3,170 |
| 2024-04-18 | 3,290 | 3,375 | 3,280 | 3,335 | 30,100 | 3,335 |
| 2024-04-17 | 3,390 | 3,415 | 3,280 | 3,290 | 48,100 | 3,290 |
| 2024-04-16 | 3,345 | 3,400 | 3,295 | 3,390 | 58,300 | 3,390 |
| 2024-04-15 | 3,270 | 3,345 | 3,270 | 3,305 | 33,200 | 3,305 |
| 2024-04-12 | 3,225 | 3,305 | 3,220 | 3,275 | 46,300 | 3,275 |
| 2024-04-11 | 3,230 | 3,255 | 3,180 | 3,210 | 82,000 | 3,210 |
| 2024-04-10 | 3,365 | 3,435 | 3,290 | 3,300 | 63,500 | 3,300 |
| 2024-04-09 | 3,375 | 3,420 | 3,320 | 3,375 | 40,600 | 3,375 |
| 2024-04-08 | 3,380 | 3,415 | 3,350 | 3,375 | 46,300 | 3,375 |
| 2024-04-05 | 3,335 | 3,400 | 3,270 | 3,350 | 87,100 | 3,350 |
| 2024-04-04 | 3,465 | 3,470 | 3,360 | 3,365 | 102,000 | 3,365 |
| 2024-04-03 | 3,460 | 3,505 | 3,410 | 3,430 | 71,200 | 3,430 |
| 2024-04-02 | 3,565 | 3,565 | 3,485 | 3,485 | 73,900 | 3,485 |
| 2024-04-01 | 3,660 | 3,690 | 3,560 | 3,585 | 54,000 | 3,585 |
| 2024-03-29 | 3,675 | 3,690 | 3,610 | 3,640 | 60,700 | 3,640 |
| 2024-03-28 | 3,755 | 3,755 | 3,660 | 3,665 | 59,500 | 3,665 |
| 2024-03-27 | 3,805 | 3,870 | 3,755 | 3,770 | 33,300 | 3,770 |
| 2024-03-26 | 3,870 | 3,880 | 3,800 | 3,810 | 25,300 | 3,810 |
| 2024-03-25 | 3,800 | 3,955 | 3,790 | 3,890 | 49,900 | 3,890 |
| 2024-03-22 | 3,850 | 3,875 | 3,770 | 3,815 | 67,900 | 3,815 |
| 2024-03-21 | 3,925 | 3,930 | 3,830 | 3,850 | 79,700 | 3,850 |
| 2024-03-19 | 3,905 | 3,970 | 3,805 | 3,945 | 70,300 | 3,945 |
| 2024-03-18 | 3,675 | 3,950 | 3,675 | 3,930 | 122,600 | 3,930 |
| 2024-03-15 | 3,665 | 3,665 | 3,550 | 3,620 | 83,500 | 3,620 |
| 2024-03-14 | 3,675 | 3,715 | 3,615 | 3,670 | 60,900 | 3,670 |
| 2024-03-13 | 3,765 | 3,765 | 3,655 | 3,705 | 97,900 | 3,705 |
| 2024-03-12 | 3,830 | 3,935 | 3,760 | 3,830 | 81,500 | 3,830 |
| 2024-03-11 | 3,850 | 3,990 | 3,760 | 3,815 | 104,100 | 3,815 |
| 2024-03-08 | 3,615 | 4,030 | 3,600 | 3,885 | 183,700 | 3,885 |
| 2024-03-07 | 3,725 | 3,725 | 3,615 | 3,670 | 45,300 | 3,670 |
| 2024-03-06 | 3,450 | 3,690 | 3,450 | 3,660 | 99,000 | 3,660 |
| 2024-03-05 | 3,505 | 3,505 | 3,405 | 3,455 | 113,000 | 3,455 |
| 2024-03-04 | 3,690 | 3,690 | 3,555 | 3,560 | 95,100 | 3,560 |
| 2024-03-01 | 3,750 | 3,880 | 3,650 | 3,725 | 127,300 | 3,725 |
| 2024-02-29 | 3,585 | 3,710 | 3,550 | 3,670 | 97,400 | 3,670 |
| 2024-02-28 | 3,605 | 3,660 | 3,550 | 3,600 | 118,200 | 3,600 |
| 2024-02-27 | 3,810 | 3,815 | 3,625 | 3,650 | 171,700 | 3,650 |
| 2024-02-26 | 3,905 | 3,920 | 3,785 | 3,835 | 93,300 | 3,835 |
| 2024-02-22 | 4,095 | 4,135 | 3,905 | 3,955 | 140,800 | 3,955 |
| 2024-02-21 | 4,250 | 4,315 | 4,130 | 4,160 | 87,300 | 4,160 |
| 2024-02-20 | 4,250 | 4,390 | 4,150 | 4,285 | 149,600 | 4,285 |
| 2024-02-19 | 4,080 | 4,345 | 4,015 | 4,225 | 166,300 | 4,225 |
| 2024-02-16 | 3,780 | 4,140 | 3,775 | 4,070 | 206,700 | 4,070 |
| 2024-02-15 | 4,195 | 4,200 | 3,775 | 3,800 | 187,200 | 3,800 |
| 2024-02-14 | 4,445 | 4,450 | 4,235 | 4,240 | 240,600 | 4,240 |
| 2024-02-13 | 4,980 | 5,040 | 4,885 | 4,935 | 148,400 | 4,935 |
| 2024-02-09 | 4,745 | 4,970 | 4,745 | 4,930 | 100,900 | 4,930 |
| 2024-02-08 | 4,785 | 4,855 | 4,735 | 4,755 | 62,300 | 4,755 |
| 2024-02-07 | 4,955 | 5,000 | 4,740 | 4,785 | 99,400 | 4,785 |
| 2024-02-06 | 5,050 | 5,050 | 4,905 | 4,935 | 49,400 | 4,935 |
| 2024-02-05 | 4,895 | 5,030 | 4,775 | 5,020 | 79,500 | 5,020 |
| 2024-02-02 | 4,780 | 4,900 | 4,745 | 4,895 | 49,500 | 4,895 |
| 2024-02-01 | 4,830 | 4,835 | 4,750 | 4,780 | 82,100 | 4,780 |
| 2024-01-31 | 4,955 | 4,965 | 4,825 | 4,890 | 91,300 | 4,890 |
| 2024-01-30 | 5,040 | 5,050 | 4,955 | 4,985 | 62,100 | 4,985 |
| 2024-01-29 | 5,120 | 5,130 | 5,020 | 5,030 | 36,300 | 5,030 |
| 2024-01-26 | 5,130 | 5,220 | 5,070 | 5,110 | 39,600 | 5,110 |
| 2024-01-25 | 5,150 | 5,170 | 5,040 | 5,130 | 33,700 | 5,130 |
| 2024-01-24 | 5,060 | 5,120 | 5,040 | 5,100 | 31,800 | 5,100 |
| 2024-01-23 | 5,270 | 5,280 | 5,060 | 5,090 | 73,600 | 5,090 |
| 2024-01-22 | 5,030 | 5,270 | 4,980 | 5,270 | 71,800 | 5,270 |
| 2024-01-19 | 5,080 | 5,130 | 5,000 | 5,030 | 53,600 | 5,030 |
| 2024-01-18 | 5,080 | 5,090 | 4,980 | 5,060 | 55,700 | 5,060 |
| 2024-01-17 | 5,140 | 5,190 | 5,050 | 5,090 | 63,000 | 5,090 |
| 2024-01-16 | 5,300 | 5,440 | 5,160 | 5,160 | 75,100 | 5,160 |
| 2024-01-15 | 5,340 | 5,340 | 5,230 | 5,260 | 37,300 | 5,260 |
| 2024-01-12 | 5,330 | 5,400 | 5,190 | 5,390 | 47,200 | 5,390 |
| 2024-01-11 | 5,350 | 5,390 | 5,260 | 5,330 | 51,200 | 5,330 |
| 2024-01-10 | 5,540 | 5,570 | 5,340 | 5,340 | 78,400 | 5,340 |
| 2024-01-09 | 5,410 | 5,540 | 5,360 | 5,540 | 55,100 | 5,540 |
| 2024-01-05 | 5,540 | 5,540 | 5,370 | 5,410 | 48,500 | 5,410 |
| 2024-01-04 | 5,460 | 5,630 | 5,220 | 5,510 | 86,200 | 5,510 |
分割・併合履歴 ： [2018-06-27]1株→3株
