KabuInsight

アドベンチャー

6030
グロース/サービス業/Adventure,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,758.01,779.01,754.01,776.0-11.0-0.62%15,800
2026-03-121,817.01,817.01,755.01,787.0-38.0-2.08%63,400
2026-03-111,846.01,858.01,823.01,825.0+12.0+0.66%18,100
2026-03-101,739.01,830.01,720.01,813.0+91.0+5.28%60,800
2026-03-091,758.01,760.01,688.01,722.0-88.0-4.86%47,000
2026-03-061,730.01,832.01,730.01,810.0+62.0+3.55%42,500
2026-03-051,730.01,796.01,699.01,748.0+67.0+3.99%40,800
2026-03-041,695.01,730.01,650.01,681.0-69.0-3.94%47,700
2026-03-031,877.01,877.01,750.01,750.0-153.0-8.04%69,300
2026-03-021,876.01,948.01,840.01,903.0-4.0-0.21%44,100
2026-02-271,887.01,935.01,886.01,907.0+17.0+0.90%27,800
2026-02-261,890.01,933.01,888.01,890.00.00.00%29,000
2026-02-251,920.01,946.01,885.01,890.0-30.0-1.56%29,900
2026-02-241,970.01,970.01,899.01,920.0-51.0-2.59%50,100
2026-02-202,015.02,015.01,933.01,971.0-44.0-2.18%44,200
2026-02-192,051.02,090.01,993.02,015.0-28.0-1.37%57,700
2026-02-181,955.02,099.01,950.02,043.0+103.0+5.31%128,100
2026-02-171,999.02,080.01,931.01,940.0-40.0-2.02%137,600
2026-02-161,886.02,076.01,854.01,980.0+294.0+17.44%232,600
2026-02-131,750.01,756.01,677.01,686.0-64.0-3.66%45,000
2026-02-121,786.01,799.01,745.01,750.0-34.0-1.91%26,100
2026-02-101,717.01,800.01,717.01,784.0+84.0+4.94%39,600
2026-02-091,736.01,744.01,688.01,700.0-14.0-0.82%16,700
2026-02-061,730.01,737.01,681.01,714.0-9.0-0.52%30,000
2026-02-051,644.01,743.01,644.01,723.0+81.0+4.93%33,900
2026-02-041,675.01,675.01,626.01,642.0-33.0-1.97%33,800
2026-02-031,692.01,693.01,664.01,675.0+5.0+0.30%17,900
2026-02-021,663.01,700.01,663.01,670.0+7.0+0.42%22,200
2026-01-301,680.01,702.01,663.01,663.0-20.0-1.19%12,800
2026-01-291,691.01,699.01,661.01,683.0-7.0-0.41%33,700
2026-01-281,695.01,721.01,686.01,690.0+1.0+0.06%17,300
2026-01-271,762.01,762.01,689.01,689.0-59.0-3.38%30,400
2026-01-261,760.01,768.01,720.01,748.0-19.0-1.08%28,000
2026-01-231,706.01,784.01,706.01,767.0+57.0+3.33%38,100
2026-01-221,709.01,729.01,702.01,710.0+12.0+0.71%9,100
2026-01-211,720.01,720.01,670.01,698.0-32.0-1.85%35,900
2026-01-201,757.01,757.01,723.01,730.0-20.0-1.14%18,400
2026-01-191,712.01,757.01,680.01,750.0+38.0+2.22%34,500
2026-01-161,746.01,751.01,691.01,712.0-38.0-2.17%24,100
2026-01-151,754.01,770.01,732.01,750.0-5.0-0.28%19,800
2026-01-141,739.01,780.01,728.01,755.0+27.0+1.56%20,600
2026-01-131,741.01,743.01,692.01,728.0+13.0+0.76%37,600
2026-01-091,727.01,742.01,691.01,715.0+14.0+0.82%25,700
2026-01-081,685.01,730.01,667.01,701.0+21.0+1.25%57,200
2026-01-071,628.01,680.01,620.01,680.0+52.0+3.19%36,800
2026-01-061,597.01,635.01,597.01,628.0+40.0+2.52%18,300
2026-01-051,650.01,650.01,578.01,588.0-56.0-3.41%60,300
2025-12-301,661.01,662.01,620.01,644.0-28.0-1.67%37,800
2025-12-291,719.01,719.01,660.01,672.0-21.0-1.24%20,200
2025-12-261,744.01,744.01,693.01,693.0-54.0-3.09%35,000
2025-12-251,650.01,749.01,642.01,747.0+102.0+6.20%67,800
2025-12-241,686.01,701.01,635.01,645.0-43.0-2.55%37,600
2025-12-231,690.01,732.01,683.01,688.0+38.0+2.30%66,200
2025-12-221,701.01,702.01,641.01,650.0-25.0-1.49%37,000
2025-12-191,651.01,696.01,632.01,675.0+40.0+2.45%47,500
2025-12-181,644.01,661.01,614.01,635.0-10.0-0.61%30,100
2025-12-171,626.01,671.01,607.01,645.0+34.0+2.11%46,300
2025-12-161,639.01,640.01,601.01,611.0-29.0-1.77%19,500
2025-12-151,614.01,640.01,597.01,640.0+35.0+2.18%28,300
2025-12-121,630.01,674.01,593.01,605.0-24.0-1.47%63,000
2025-12-111,588.01,653.01,575.01,629.0+41.0+2.58%53,000
2025-12-101,600.01,621.01,576.01,588.0-12.0-0.75%50,600
2025-12-091,644.01,648.01,593.01,600.0-32.0-1.96%37,000
2025-12-081,611.01,645.01,604.01,632.0-10.0-0.61%36,100
2025-12-051,662.01,662.01,601.01,642.0-37.0-2.20%54,300
2025-12-041,698.01,720.01,652.01,679.0-22.0-1.29%47,900
2025-12-031,712.01,728.01,688.01,701.0-24.0-1.39%45,400
2025-12-021,768.01,773.01,716.01,725.0-43.0-2.43%23,300
2025-12-011,857.01,857.01,752.01,768.0-56.0-3.07%46,800
2025-11-281,843.01,860.01,815.01,824.0-6.0-0.33%24,500
2025-11-271,832.01,854.01,813.01,830.0-2.0-0.11%22,200
2025-11-261,802.01,845.01,781.01,832.0+30.0+1.66%39,900
2025-11-251,907.01,920.01,791.01,802.0-65.0-3.48%28,200
2025-11-211,802.01,878.01,790.01,867.0+55.0+3.04%40,000
2025-11-201,885.01,891.01,808.01,812.0-66.0-3.51%40,000
2025-11-191,930.01,938.01,863.01,878.0-60.0-3.10%35,600
2025-11-182,001.02,028.01,918.01,938.0-81.0-4.01%40,200
2025-11-172,046.02,061.02,002.02,019.0-56.0-2.70%27,400
2025-11-142,144.02,155.02,023.02,075.0-119.0-5.42%46,600
2025-11-132,220.02,220.02,190.02,194.0+8.0+0.37%11,500
2025-11-122,123.02,210.02,123.02,186.0+43.0+2.01%19,400
2025-11-112,220.02,220.02,090.02,143.0-94.0-4.20%34,300
2025-11-102,262.02,373.02,232.02,237.0-25.0-1.11%19,100
2025-11-072,296.02,296.02,242.02,262.0-44.0-1.91%25,700
2025-11-062,328.02,351.02,301.02,306.0-22.0-0.95%16,800
2025-11-052,445.02,445.02,325.02,328.0-115.0-4.71%32,700
2025-11-042,583.02,600.02,430.02,443.0-167.0-6.40%40,700
2025-10-312,645.02,648.02,557.02,610.0-6.0-0.23%14,900
2025-10-302,563.02,648.02,560.02,616.0+30.0+1.16%17,700
2025-10-292,666.02,668.02,545.02,586.0-83.0-3.11%32,900
2025-10-282,781.02,781.02,659.02,669.0-138.0-4.92%19,400
2025-10-272,738.02,821.02,737.02,807.0+68.0+2.48%30,100
2025-10-242,688.02,743.02,665.02,739.0+51.0+1.90%13,800
2025-10-232,681.02,716.02,660.02,688.0-26.0-0.96%11,000
2025-10-222,671.02,726.02,671.02,714.0+43.0+1.61%7,900
2025-10-212,706.02,741.02,652.02,671.0-35.0-1.29%15,800
2025-10-202,657.02,759.02,657.02,706.0+85.0+3.24%17,800
2025-10-172,625.02,641.02,593.02,621.0-39.0-1.47%17,000
2025-10-162,562.02,668.02,562.02,660.0+91.0+3.54%19,100
2025-10-152,578.02,607.02,554.02,569.0-34.0-1.31%14,500
2025-10-142,628.02,628.02,570.02,603.0-81.0-3.02%19,600
2025-10-102,681.02,713.02,640.02,684.0-16.0-0.59%19,200
2025-10-092,773.02,773.02,672.02,700.0-85.0-3.05%20,600
2025-10-082,736.02,797.02,736.02,785.0+29.0+1.05%11,900
2025-10-072,731.02,768.02,653.02,756.0+39.0+1.44%21,800
2025-10-062,741.02,774.02,702.02,717.0-18.0-0.66%15,400
2025-10-032,714.02,780.02,714.02,735.0-27.0-0.98%10,600
2025-10-022,840.02,840.02,741.02,762.0-78.0-2.75%19,300
2025-10-012,820.02,883.02,798.02,840.0+5.0+0.18%14,500
2025-09-302,859.02,859.02,786.02,835.0-40.0-1.39%30,800
2025-09-292,981.02,986.02,858.02,875.0-111.0-3.72%26,200
2025-09-262,989.03,010.02,979.02,986.0+5.0+0.17%5,200
2025-09-252,988.03,025.02,981.02,981.0-49.0-1.62%11,100
2025-09-243,050.03,050.02,990.03,030.0-30.0-0.98%11,200
2025-09-222,985.03,060.02,980.03,060.0+77.0+2.58%16,300
2025-09-193,065.03,070.02,983.02,983.0-87.0-2.83%19,300
2025-09-183,075.03,080.03,055.03,070.0-5.0-0.16%7,600
2025-09-173,090.03,095.03,065.03,075.0-50.0-1.60%4,900
2025-09-163,085.03,125.03,060.03,125.0+30.0+0.97%10,000
2025-09-123,140.03,140.03,080.03,095.0——5,000

直近120営業日分を表示