！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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,255 | 3,275 | 3,195 | 3,205 | -40 | -1.2 | 29,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 3,830 | 3,935 | 3,760 | 3,830 | +15 | +0.4 | 81,500 |
| 3/11 | 3,850 | 3,990 | 3,760 | 3,815 | -70 | -1.8 | 104,100 |
| 3/8 | 3,615 | 4,030 | 3,600 | 3,885 | +215 | +5.9 | 183,700 |
| 3/7 | 3,725 | 3,725 | 3,615 | 3,670 | +10 | +0.3 | 45,300 |
| 3/6 | 3,450 | 3,690 | 3,450 | 3,660 | +205 | +5.9 | 99,000 |
| 3/5 | 3,505 | 3,505 | 3,405 | 3,455 | -105 | -3.0 | 113,000 |
| 3/4 | 3,690 | 3,690 | 3,555 | 3,560 | -165 | -4.4 | 95,100 |
| 3/1 | 3,750 | 3,880 | 3,650 | 3,725 | +55 | +1.5 | 127,300 |
| 2/29 | 3,585 | 3,710 | 3,550 | 3,670 | +70 | +1.9 | 97,400 |
| 2/28 | 3,605 | 3,660 | 3,550 | 3,600 | -50 | -1.4 | 118,200 |
| 2/27 | 3,810 | 3,815 | 3,625 | 3,650 | -185 | -4.8 | 171,700 |
| 2/26 | 3,905 | 3,920 | 3,785 | 3,835 | -120 | -3.0 | 93,300 |
| 2/22 | 4,095 | 4,135 | 3,905 | 3,955 | -205 | -4.9 | 140,800 |
| 2/21 | 4,250 | 4,315 | 4,130 | 4,160 | -125 | -2.9 | 87,300 |
| 2/20 | 4,250 | 4,390 | 4,150 | 4,285 | +60 | +1.4 | 149,600 |
| 2/19 | 4,080 | 4,345 | 4,015 | 4,225 | +155 | +3.8 | 166,300 |
| 2/16 | 3,780 | 4,140 | 3,775 | 4,070 | +270 | +7.1 | 206,700 |
| 2/15 | 4,195 | 4,200 | 3,775 | 3,800 | -440 | -10.4 | 187,200 |
| 2/14 | 4,445 | 4,450 | 4,235 | 4,240 | -695 | -14.1 | 240,600 |
| 2/13 | 4,980 | 5,040 | 4,885 | 4,935 | +5 | +0.1 | 148,400 |
| 2/9 | 4,745 | 4,970 | 4,745 | 4,930 | +175 | +3.7 | 100,900 |
| 2/8 | 4,785 | 4,855 | 4,735 | 4,755 | -30 | -0.6 | 62,300 |
| 2/7 | 4,955 | 5,000 | 4,740 | 4,785 | -150 | -3.0 | 99,400 |
| 2/6 | 5,050 | 5,050 | 4,905 | 4,935 | -85 | -1.7 | 49,400 |
| 2/5 | 4,895 | 5,030 | 4,775 | 5,020 | +125 | +2.6 | 79,500 |
| 2/2 | 4,780 | 4,900 | 4,745 | 4,895 | +115 | +2.4 | 49,500 |
▶︎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