6030東証G信用
業種 サービス業
アドベンチャー 株価時系列データ
PTS
4,575
円
(17:36)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 10,580 (23/06/23) | 3,145 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,630 (24/01/04) | 3,145 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 4,580 | 4,760 | 4,480 | 4,595 | -95 | -2.0 | 149,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 5,000 | 5,000 | 4,685 | 4,690 | -250 | -5.1 | 173,700 |
| 5/20 | 4,705 | 4,950 | 4,705 | 4,940 | +355 | +7.7 | 178,900 |
| 5/17 | 4,260 | 4,585 | 4,260 | 4,585 | +400 | +9.6 | 205,100 |
| 5/16 | 4,045 | 4,290 | 4,045 | 4,185 | +180 | +4.5 | 175,700 |
| 5/15 | 3,880 | 4,055 | 3,800 | 4,005 | +15 | +0.4 | 206,200 |
| 5/14 | 3,700 | 3,990 | 3,695 | 3,990 | +700 | +21.3 | 261,400 |
| 5/13 | 3,280 | 3,320 | 3,245 | 3,290 | 0 | 0.0 | 50,200 |
| 5/10 | 3,330 | 3,335 | 3,250 | 3,290 | +15 | +0.5 | 14,600 |
| 5/9 | 3,310 | 3,325 | 3,235 | 3,275 | -45 | -1.4 | 22,300 |
| 5/8 | 3,330 | 3,365 | 3,310 | 3,320 | -50 | -1.5 | 23,600 |
| 5/7 | 3,235 | 3,390 | 3,235 | 3,370 | +165 | +5.2 | 69,600 |
| 5/2 | 3,255 | 3,275 | 3,195 | 3,205 | -40 | -1.2 | 29,800 |
| 5/1 | 3,300 | 3,310 | 3,245 | 3,245 | -90 | -2.7 | 28,700 |
| 4/30 | 3,345 | 3,345 | 3,280 | 3,335 | 0 | 0.0 | 29,200 |
| 4/26 | 3,330 | 3,350 | 3,270 | 3,335 | -40 | -1.2 | 38,300 |
| 4/25 | 3,415 | 3,435 | 3,325 | 3,375 | -45 | -1.3 | 43,300 |
| 4/24 | 3,385 | 3,480 | 3,370 | 3,420 | +50 | +1.5 | 48,500 |
| 4/23 | 3,305 | 3,420 | 3,265 | 3,370 | +80 | +2.4 | 60,500 |
| 4/22 | 3,265 | 3,340 | 3,200 | 3,290 | +120 | +3.8 | 79,000 |
| 4/19 | 3,295 | 3,300 | 3,145 | 3,170 | -165 | -5.0 | 126,900 |
| 4/18 | 3,290 | 3,375 | 3,280 | 3,335 | +45 | +1.4 | 30,100 |
| 4/17 | 3,390 | 3,415 | 3,280 | 3,290 | -100 | -3.0 | 48,100 |
| 4/16 | 3,345 | 3,400 | 3,295 | 3,390 | +85 | +2.6 | 58,300 |
| 4/15 | 3,270 | 3,345 | 3,270 | 3,305 | +30 | +0.9 | 33,200 |
| 4/12 | 3,225 | 3,305 | 3,220 | 3,275 | +65 | +2.0 | 46,300 |
| 4/11 | 3,230 | 3,255 | 3,180 | 3,210 | -90 | -2.7 | 82,000 |
| 4/10 | 3,365 | 3,435 | 3,290 | 3,300 | -75 | -2.2 | 63,500 |
| 4/9 | 3,375 | 3,420 | 3,320 | 3,375 | 0 | 0.0 | 40,600 |
| 4/8 | 3,380 | 3,415 | 3,350 | 3,375 | +25 | +0.8 | 46,300 |
| 4/5 | 3,335 | 3,400 | 3,270 | 3,350 | -15 | -0.5 | 87,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて