！決算発表予定日 2025/02/13
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
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,410 (24/07/26) | 3,145 (24/04/19) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/29 | 3,885 | 3,900 | 3,835 | 3,835 | +20 | +0.5 | 4,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 3,630 | 3,845 | 3,630 | 3,815 | +215 | +6.0 | 36,000 |
| 1/27 | 3,615 | 3,645 | 3,525 | 3,600 | +55 | +1.6 | 20,600 |
| 1/24 | 3,480 | 3,595 | 3,480 | 3,545 | +55 | +1.6 | 21,100 |
| 1/23 | 3,550 | 3,550 | 3,460 | 3,490 | -25 | -0.7 | 11,800 |
| 1/22 | 3,450 | 3,520 | 3,450 | 3,515 | +60 | +1.7 | 16,400 |
| 1/21 | 3,375 | 3,455 | 3,345 | 3,455 | +60 | +1.8 | 11,700 |
| 1/20 | 3,415 | 3,440 | 3,355 | 3,395 | +50 | +1.5 | 18,200 |
| 1/17 | 3,410 | 3,410 | 3,330 | 3,345 | -55 | -1.6 | 12,900 |
| 1/16 | 3,300 | 3,420 | 3,300 | 3,400 | +105 | +3.2 | 17,400 |
| 1/15 | 3,280 | 3,330 | 3,280 | 3,295 | +20 | +0.6 | 10,300 |
| 1/14 | 3,290 | 3,300 | 3,235 | 3,275 | -85 | -2.5 | 13,400 |
| 1/10 | 3,305 | 3,360 | 3,265 | 3,360 | +80 | +2.4 | 11,200 |
| 1/9 | 3,325 | 3,325 | 3,255 | 3,280 | -25 | -0.8 | 14,100 |
| 1/8 | 3,415 | 3,415 | 3,300 | 3,305 | -95 | -2.8 | 35,300 |
| 1/7 | 3,510 | 3,515 | 3,390 | 3,400 | -60 | -1.7 | 22,200 |
| 1/6 | 3,435 | 3,465 | 3,410 | 3,460 | +25 | +0.7 | 18,400 |
| 12/30 | 3,435 | 3,470 | 3,385 | 3,435 | -45 | -1.3 | 25,100 |
| 12/27 | 3,300 | 3,495 | 3,285 | 3,480 | +215 | +6.6 | 74,100 |
| 12/26 | 3,200 | 3,325 | 3,200 | 3,265 | +65 | +2.0 | 49,600 |
| 12/25 | 3,210 | 3,275 | 3,155 | 3,200 | -35 | -1.1 | 38,900 |
| 12/24 | 3,280 | 3,290 | 3,225 | 3,235 | -25 | -0.8 | 51,300 |
| 12/23 | 3,300 | 3,325 | 3,235 | 3,260 | +10 | +0.3 | 47,900 |
| 12/20 | 3,615 | 3,615 | 3,250 | 3,250 | -365 | -10.1 | 132,600 |
| 12/19 | 3,705 | 3,790 | 3,615 | 3,615 | -90 | -2.4 | 28,200 |
| 12/18 | 3,840 | 3,855 | 3,705 | 3,705 | -165 | -4.3 | 25,200 |
| 12/17 | 3,850 | 3,885 | 3,780 | 3,870 | +25 | +0.7 | 18,400 |
| 12/16 | 3,860 | 3,860 | 3,770 | 3,845 | +35 | +0.9 | 17,700 |
| 12/13 | 3,865 | 3,865 | 3,790 | 3,810 | +45 | +1.2 | 13,100 |
| 12/12 | 3,750 | 3,875 | 3,750 | 3,765 | +15 | +0.4 | 15,100 |
| 12/11 | 3,730 | 3,760 | 3,680 | 3,750 | +45 | +1.2 | 10,800 |
▶︎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
