！決算発表予定日 2024/05/13
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
3,353
円
(14:06)
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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,415 | 3,435 | 3,325 | 3,355 | -65 | -1.9 | 29,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/4 | 3,465 | 3,470 | 3,360 | 3,365 | -65 | -1.9 | 102,000 |
| 4/3 | 3,460 | 3,505 | 3,410 | 3,430 | -55 | -1.6 | 71,200 |
| 4/2 | 3,565 | 3,565 | 3,485 | 3,485 | -100 | -2.8 | 73,900 |
| 4/1 | 3,660 | 3,690 | 3,560 | 3,585 | -55 | -1.5 | 54,000 |
| 3/29 | 3,675 | 3,690 | 3,610 | 3,640 | -25 | -0.7 | 60,700 |
| 3/28 | 3,755 | 3,755 | 3,660 | 3,665 | -105 | -2.8 | 59,500 |
| 3/27 | 3,805 | 3,870 | 3,755 | 3,770 | -40 | -1.1 | 33,300 |
| 3/26 | 3,870 | 3,880 | 3,800 | 3,810 | -80 | -2.1 | 25,300 |
| 3/25 | 3,800 | 3,955 | 3,790 | 3,890 | +75 | +2.0 | 49,900 |
| 3/22 | 3,850 | 3,875 | 3,770 | 3,815 | -35 | -0.9 | 67,900 |
| 3/21 | 3,925 | 3,930 | 3,830 | 3,850 | -95 | -2.4 | 79,700 |
| 3/19 | 3,905 | 3,970 | 3,805 | 3,945 | +15 | +0.4 | 70,300 |
| 3/18 | 3,675 | 3,950 | 3,675 | 3,930 | +310 | +8.6 | 122,600 |
| 3/15 | 3,665 | 3,665 | 3,550 | 3,620 | -50 | -1.4 | 83,500 |
| 3/14 | 3,675 | 3,715 | 3,615 | 3,670 | -35 | -0.9 | 60,900 |
| 3/13 | 3,765 | 3,765 | 3,655 | 3,705 | -125 | -3.3 | 97,900 |
▶︎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