！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,345 | 3,345 | 3,195 | 3,205 | -130 | -3.9 | 117,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,265 | 3,480 | 3,200 | 3,335 | +165 | +5.2 | 269,600 |
| 4/19 | 3,270 | 3,415 | 3,145 | 3,170 | -105 | -3.2 | 296,600 |
| 4/12 | 3,380 | 3,435 | 3,180 | 3,275 | -75 | -2.2 | 278,700 |
| 4/5 | 3,660 | 3,690 | 3,270 | 3,350 | -290 | -8.0 | 388,200 |
| 3/29 | 3,800 | 3,955 | 3,610 | 3,640 | -175 | -4.6 | 228,700 |
| 3/22 | 3,675 | 3,970 | 3,675 | 3,815 | +195 | +5.4 | 340,500 |
| 3/15 | 3,850 | 3,990 | 3,550 | 3,620 | -265 | -6.8 | 427,900 |
| 3/8 | 3,690 | 4,030 | 3,405 | 3,885 | +160 | +4.3 | 536,100 |
| 3/1 | 3,905 | 3,920 | 3,550 | 3,725 | -230 | -5.8 | 607,900 |
| 2/22 | 4,080 | 4,390 | 3,905 | 3,955 | -115 | -2.8 | 544,000 |
| 2/16 | 4,980 | 5,040 | 3,775 | 4,070 | -860 | -17.4 | 782,900 |
| 2/9 | 4,895 | 5,050 | 4,735 | 4,930 | +35 | +0.7 | 391,500 |
| 2/2 | 5,120 | 5,130 | 4,745 | 4,895 | -215 | -4.2 | 321,300 |
| 1/26 | 5,030 | 5,280 | 4,980 | 5,110 | +80 | +1.6 | 250,500 |
| 1/19 | 5,340 | 5,440 | 4,980 | 5,030 | -360 | -6.7 | 284,700 |
| 1/12 | 5,410 | 5,570 | 5,190 | 5,390 | -20 | -0.4 | 231,900 |
| 1/5 | 5,460 | 5,630 | 5,220 | 5,410 | -150 | -2.7 | 134,700 |
| 12/29 | 5,350 | 5,670 | 5,100 | 5,560 | +190 | +3.5 | 421,700 |
| 12/22 | 5,670 | 5,730 | 5,360 | 5,370 | -200 | -3.6 | 465,500 |
| 12/15 | 5,300 | 5,590 | 4,825 | 5,570 | +360 | +6.9 | 577,200 |
| 12/8 | 5,000 | 5,280 | 4,815 | 5,210 | +310 | +6.3 | 370,300 |
| 12/1 | 5,370 | 5,430 | 4,770 | 4,900 | -490 | -9.1 | 488,200 |
| 11/24 | 5,570 | 6,070 | 5,380 | 5,390 | -50 | -0.9 | 622,300 |
| 11/17 | 5,770 | 5,780 | 4,600 | 5,440 | -310 | -5.4 | 964,900 |
| 11/10 | 5,400 | 5,820 | 5,380 | 5,750 | +600 | +11.7 | 466,400 |
| 11/2 | 5,150 | 5,280 | 4,830 | 5,150 | 0 | 0.0 | 350,500 |
| 10/27 | 4,875 | 5,500 | 4,730 | 5,150 | +205 | +4.2 | 615,700 |
| 10/20 | 4,965 | 5,230 | 4,835 | 4,945 | +120 | +2.5 | 485,000 |
| 10/13 | 4,750 | 5,100 | 4,720 | 4,825 | +115 | +2.4 | 227,500 |
| 10/6 | 5,250 | 5,320 | 4,605 | 4,710 | -470 | -9.1 | 380,400 |
▶︎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