！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,300 | 3,310 | 3,195 | 3,205 | -130 | -3.9 | 88,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 8,370 | 8,370 | 6,950 | 8,210 | -190 | -2.3 | 1,364,100 |
| 22/06 | 9,270 | 9,440 | 8,110 | 8,400 | -870 | -9.4 | 1,658,500 |
| 22/05 | 9,090 | 9,580 | 7,400 | 9,270 | +180 | +2.0 | 1,536,800 |
| 22/04 | 8,680 | 9,950 | 8,250 | 9,090 | +260 | +2.9 | 1,844,500 |
| 22/03 | 7,800 | 8,890 | 5,960 | 8,830 | +1,170 | +15.3 | 3,493,500 |
| 22/02 | 6,560 | 8,000 | 6,220 | 7,660 | +1,400 | +22.4 | 3,649,900 |
| 22/01 | 7,130 | 7,310 | 5,640 | 6,260 | -910 | -12.7 | 1,949,900 |
| 21/12 | 8,990 | 10,800 | 7,020 | 7,170 | -1,860 | -20.6 | 2,485,200 |
| 21/11 | 8,650 | 11,420 | 8,560 | 9,030 | +620 | +7.4 | 2,036,800 |
▶︎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