!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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 3,685 | 3,775 | 3,605 | 3,730 | 0 | 0.0 | 88,900 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 3,435 | 3,970 | 3,235 | 3,730 | +295 | +8.6 | 383,600 |
24/12 | 3,740 | 4,075 | 3,155 | 3,435 | -275 | -7.4 | 688,300 |
24/11 | 3,735 | 4,000 | 3,505 | 3,710 | -40 | -1.1 | 563,200 |
24/10 | 4,640 | 4,750 | 3,600 | 3,750 | -885 | -19.1 | 520,500 |
24/09 | 3,700 | 4,830 | 3,690 | 4,635 | +945 | +25.6 | 1,008,400 |
24/08 | 5,250 | 5,320 | 3,400 | 3,690 | -1,560 | -29.7 | 1,514,000 |
24/07 | 5,220 | 5,410 | 4,480 | 5,250 | +70 | +1.4 | 1,001,500 |
24/06 | 4,660 | 5,250 | 4,390 | 5,180 | +550 | +11.9 | 1,219,600 |
24/05 | 3,300 | 5,000 | 3,195 | 4,630 | +1,295 | +38.8 | 2,167,900 |
24/04 | 3,660 | 3,690 | 3,145 | 3,335 | -305 | -8.4 | 1,262,300 |
24/03 | 3,750 | 4,030 | 3,405 | 3,640 | -30 | -0.8 | 1,660,500 |
24/02 | 4,830 | 5,050 | 3,550 | 3,670 | -1,220 | -25.0 | 2,330,600 |
24/01 | 5,460 | 5,630 | 4,825 | 4,890 | -670 | -12.1 | 1,091,500 |
23/12 | 4,990 | 5,730 | 4,770 | 5,560 | +470 | +9.2 | 1,959,200 |
23/11 | 5,170 | 6,070 | 4,600 | 5,090 | +20 | +0.4 | 2,637,000 |
23/10 | 5,250 | 5,500 | 4,605 | 5,070 | -110 | -2.1 | 1,839,400 |
23/09 | 6,650 | 6,780 | 4,955 | 5,180 | -1,570 | -23.3 | 1,802,700 |
23/08 | 9,250 | 9,720 | 6,690 | 6,750 | -2,500 | -27.0 | 2,142,500 |
23/07 | 9,870 | 9,980 | 8,910 | 9,250 | -590 | -6.0 | 1,020,000 |
23/06 | 8,850 | 10,580 | 8,730 | 9,840 | +870 | +9.7 | 1,854,800 |
23/05 | 10,110 | 10,330 | 8,270 | 8,970 | -1,140 | -11.3 | 1,821,900 |
23/04 | 10,250 | 10,790 | 9,710 | 10,110 | -40 | -0.4 | 1,452,400 |
23/03 | 9,680 | 10,460 | 9,160 | 10,150 | +440 | +4.5 | 2,222,200 |
23/02 | 10,430 | 10,580 | 8,810 | 9,710 | -670 | -6.5 | 2,391,900 |
23/01 | 9,240 | 10,970 | 8,480 | 10,380 | +1,100 | +11.9 | 2,487,600 |
22/12 | 12,800 | 13,230 | 8,940 | 9,280 | -3,520 | -27.5 | 2,803,000 |
22/11 | 10,800 | 12,800 | 10,530 | 12,800 | +1,920 | +17.7 | 3,759,400 |
22/10 | 11,990 | 12,750 | 9,970 | 10,880 | -1,200 | -9.9 | 2,047,800 |
22/09 | 10,640 | 13,200 | 10,120 | 12,080 | +1,390 | +13.0 | 2,434,800 |
22/08 | 8,210 | 11,190 | 8,010 | 10,690 | +2,480 | +30.2 | 2,387,700 |
▶︎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