(株)アドベンチャーの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 4,350（2025年5月13日）
- 年初来安値
- 1,575（2025年12月11日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/9 | 1,736 | 1,744 | 1,688 | 1,700 | 16,700 | 1,700 | 12.64 | 1.36 |
| 2026/2/6 | 1,730 | 1,737 | 1,681 | 1,714 | 30,000 | 1,714 | 12.74 | 1.37 |
| 2026/2/5 | 1,644 | 1,743 | 1,644 | 1,723 | 33,900 | 1,723 | 12.81 | 1.38 |
| 2026/2/4 | 1,675 | 1,675 | 1,626 | 1,642 | 33,800 | 1,642 | 12.21 | 1.31 |
| 2026/2/3 | 1,692 | 1,693 | 1,664 | 1,675 | 17,900 | 1,675 | 12.45 | 1.34 |
| 2026/2/2 | 1,663 | 1,700 | 1,663 | 1,670 | 22,200 | 1,670 | 12.42 | 1.34 |
| 2026/1/30 | 1,680 | 1,702 | 1,663 | 1,663 | 12,800 | 1,663 | 12.36 | 1.33 |
| 2026/1/29 | 1,691 | 1,699 | 1,661 | 1,683 | 33,700 | 1,683 | 12.51 | 1.35 |
| 2026/1/28 | 1,695 | 1,721 | 1,686 | 1,690 | 17,300 | 1,690 | 12.56 | 1.35 |
| 2026/1/27 | 1,762 | 1,762 | 1,689 | 1,689 | 30,400 | 1,689 | 12.56 | 1.35 |
| 2026/1/26 | 1,760 | 1,768 | 1,720 | 1,748 | 28,000 | 1,748 | ||
| 2026/1/23 | 1,706 | 1,784 | 1,706 | 1,767 | 38,100 | 1,767 | ||
| 2026/1/22 | 1,709 | 1,729 | 1,702 | 1,710 | 9,100 | 1,710 | ||
| 2026/1/21 | 1,720 | 1,720 | 1,670 | 1,698 | 35,900 | 1,698 | ||
| 2026/1/20 | 1,757 | 1,757 | 1,723 | 1,730 | 18,400 | 1,730 | ||
| 2026/1/19 | 1,712 | 1,757 | 1,680 | 1,750 | 34,500 | 1,750 | ||
| 2026/1/16 | 1,746 | 1,751 | 1,691 | 1,712 | 24,100 | 1,712 | ||
| 2026/1/15 | 1,754 | 1,770 | 1,732 | 1,750 | 19,800 | 1,750 | ||
| 2026/1/14 | 1,739 | 1,780 | 1,728 | 1,755 | 20,600 | 1,755 | ||
| 2026/1/13 | 1,741 | 1,743 | 1,692 | 1,728 | 37,600 | 1,728 |
1〜20/244件
