!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
3,810
円
取引時間外
(22:53)
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) |
---|---|---|---|---|---|---|---|
2/12 | 3,870 | 3,880 | 3,780 | 3,880 | +80 | +2.1 | 21,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/10 | 3,830 | 3,830 | 3,680 | 3,705 | -115 | -3.0 | 20,700 |
12/9 | 3,850 | 3,905 | 3,815 | 3,820 | -45 | -1.2 | 15,000 |
12/6 | 4,045 | 4,075 | 3,865 | 3,865 | -110 | -2.8 | 19,500 |
12/5 | 3,915 | 3,995 | 3,855 | 3,975 | +100 | +2.6 | 29,900 |
12/4 | 3,780 | 3,880 | 3,760 | 3,875 | +45 | +1.2 | 20,900 |
12/3 | 3,880 | 3,880 | 3,765 | 3,830 | -20 | -0.5 | 18,100 |
12/2 | 3,740 | 3,850 | 3,635 | 3,850 | +140 | +3.8 | 16,200 |
11/29 | 3,605 | 3,715 | 3,565 | 3,710 | +105 | +2.9 | 20,200 |
11/28 | 3,680 | 3,680 | 3,605 | 3,605 | -5 | -0.1 | 12,700 |
11/27 | 3,705 | 3,705 | 3,605 | 3,610 | -95 | -2.6 | 17,100 |
11/26 | 3,810 | 3,840 | 3,670 | 3,705 | -135 | -3.5 | 24,400 |
11/25 | 3,880 | 3,890 | 3,810 | 3,840 | -25 | -0.7 | 20,800 |
11/22 | 3,940 | 3,965 | 3,800 | 3,865 | +25 | +0.7 | 24,300 |
11/21 | 3,840 | 3,900 | 3,815 | 3,840 | +45 | +1.2 | 20,900 |
11/20 | 3,720 | 3,880 | 3,720 | 3,795 | +80 | +2.2 | 23,800 |
11/19 | 3,695 | 3,760 | 3,655 | 3,715 | +60 | +1.6 | 22,600 |
11/18 | 3,705 | 3,720 | 3,595 | 3,655 | -75 | -2.0 | 17,900 |
11/15 | 3,900 | 4,000 | 3,720 | 3,730 | -100 | -2.6 | 44,200 |
11/14 | 3,730 | 3,860 | 3,655 | 3,830 | +240 | +6.7 | 109,800 |
11/13 | 3,605 | 3,720 | 3,520 | 3,590 | 0 | 0.0 | 38,900 |
11/12 | 3,690 | 3,695 | 3,570 | 3,590 | -90 | -2.5 | 25,200 |
▶︎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