米株
|
|
|
|
||||
|---|---|---|---|---|---|---|---|
| 39,540.37 | +26.40 | 154.05 | -0.22 | 44,882.13 | +168.61 | 3,250.60 | -2.02 |
| 0.07% | -0.14% | 0.37% | -0.06% | ||||
- トップ
- アドベンチャ(6030)
- 時系列
アドベンチャー(6030) 日足四本値
| 52週高値 | 5,410 | 52週安値 | 3,145 | ||
|---|---|---|---|---|---|
| 昨年来高値 | 5,630 | 昨年来安値 | 3,145 |
| 本日 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比％ | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3,810 | 3,845 | 3,755 | 3,765 | -70 | -1.8 | 11,700 |
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比％ | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5,540 | 5,730 | 5,530 | 5,560 | -60 | -1.1 | 100,500 | |
| 5,590 | 5,690 | 5,500 | 5,620 | +90 | +1.6 | 89,600 | |
| 5,550 | 5,680 | 5,490 | 5,530 | -20 | -0.4 | 79,000 | |
| 5,670 | 5,720 | 5,450 | 5,550 | -20 | -0.4 | 107,200 | |
| 5,250 | 5,590 | 5,250 | 5,570 | +380 | +7.3 | 152,800 | |
| 5,220 | 5,370 | 5,190 | 5,190 | +265 | +5.4 | 169,000 | |
| 4,825 | 4,990 | 4,825 | 4,925 | +100 | +2.1 | 73,000 | |
| 5,080 | 5,110 | 4,825 | 4,825 | -295 | -5.8 | 99,500 | |
| 5,300 | 5,370 | 5,050 | 5,120 | -90 | -1.7 | 82,900 | |
| 4,860 | 5,280 | 4,845 | 5,210 | +360 | +7.4 | 138,300 | |
| 4,940 | 4,950 | 4,850 | 4,850 | -190 | -3.8 | 47,900 | |
| 4,885 | 5,040 | 4,870 | 5,040 | +225 | +4.7 | 44,600 | |
| 4,905 | 5,000 | 4,815 | 4,815 | -160 | -3.2 | 64,700 | |
| 5,000 | 5,040 | 4,815 | 4,975 | +75 | +1.5 | 74,800 | |
| 4,990 | 4,990 | 4,770 | 4,900 | -190 | -3.7 | 124,500 | |
| 5,120 | 5,220 | 5,050 | 5,090 | -30 | -0.6 | 142,500 | |
| 5,090 | 5,180 | 5,000 | 5,120 | 0 | 0.0 | 69,500 | |
| 5,290 | 5,350 | 5,070 | 5,120 | -170 | -3.2 | 84,000 | |
| 5,370 | 5,430 | 5,240 | 5,290 | -100 | -1.9 | 67,700 | |
| 5,650 | 5,680 | 5,380 | 5,390 | -360 | -6.3 | 156,400 | |
| 5,790 | 5,820 | 5,600 | 5,750 | -80 | -1.4 | 125,900 | |
| 6,000 | 6,070 | 5,730 | 5,830 | +30 | +0.5 | 174,300 | |
| 5,570 | 5,860 | 5,560 | 5,800 | +360 | +6.6 | 165,700 | |
| 5,030 | 5,440 | 4,960 | 5,440 | +410 | +8.2 | 136,200 | |
| 4,730 | 5,130 | 4,665 | 5,030 | +300 | +6.3 | 182,500 | |
| 4,640 | 4,995 | 4,640 | 4,730 | +95 | +2.0 | 228,900 | |
| 4,760 | 4,850 | 4,600 | 4,635 | -965 | -17.2 | 290,200 | |
| 5,770 | 5,780 | 5,560 | 5,600 | -150 | -2.6 | 127,100 | |
| 5,600 | 5,810 | 5,520 | 5,750 | -10 | -0.2 | 93,900 | |
| 5,510 | 5,760 | 5,470 | 5,760 | － | － | 64,200 |
株探からのお知らせ
キャンセル
日経平均
|
|
日 中 足 |
| 日 足 |
人気ニュース【ベスト5】
プレミアム会員限定コラム
お薦めコラム・特集
