6857東証P貸借
業種 電気機器
アドバンテスト 株価時系列データ
PTS
9,282
円
(20:00)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 10,005 (24/11/08) | 4,202 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,005 (24/11/08) | 4,473 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 9,539 | 9,699 | 9,070 | 9,385 | -156 | -1.6 | 21,651,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 9,475 | 9,541 | 9,263 | 9,541 | +104 | +1.1 | 13,196,500 |
| 11/19 | 9,085 | 9,515 | 9,084 | 9,437 | +337 | +3.7 | 15,526,900 |
| 11/18 | 8,836 | 9,262 | 8,809 | 9,100 | -36 | -0.4 | 13,343,300 |
| 11/15 | 9,210 | 9,355 | 9,136 | 9,136 | +18 | +0.2 | 9,381,800 |
| 11/14 | 9,399 | 9,437 | 9,116 | 9,118 | -262 | -2.8 | 11,422,500 |
| 11/13 | 9,500 | 9,587 | 9,360 | 9,380 | -134 | -1.4 | 12,323,900 |
| 11/12 | 9,652 | 9,750 | 9,380 | 9,514 | -310 | -3.2 | 14,936,500 |
| 11/11 | 9,700 | 9,847 | 9,567 | 9,824 | +186 | +1.9 | 12,021,600 |
| 11/8 | 9,999 | 10,005 | 9,550 | 9,638 | -129 | -1.3 | 16,933,400 |
| 11/7 | 9,775 | 9,854 | 9,390 | 9,767 | +142 | +1.5 | 22,227,900 |
| 11/6 | 9,130 | 9,635 | 9,060 | 9,625 | +726 | +8.2 | 23,194,600 |
| 11/5 | 8,777 | 8,995 | 8,745 | 8,899 | +154 | +1.8 | 12,896,300 |
| 11/1 | 8,779 | 8,955 | 8,666 | 8,745 | -403 | -4.4 | 18,772,600 |
| 10/31 | 8,950 | 9,310 | 8,782 | 9,148 | +553 | +6.4 | 36,627,100 |
| 10/30 | 8,460 | 8,595 | 8,455 | 8,595 | +285 | +3.4 | 18,513,600 |
| 10/29 | 8,070 | 8,346 | 8,052 | 8,310 | +129 | +1.6 | 13,155,900 |
| 10/28 | 7,884 | 8,224 | 7,866 | 8,181 | +361 | +4.6 | 16,040,900 |
| 10/25 | 7,930 | 7,960 | 7,792 | 7,820 | -233 | -2.9 | 13,306,800 |
| 10/24 | 7,800 | 8,093 | 7,793 | 8,053 | +182 | +2.3 | 15,065,300 |
| 10/23 | 8,010 | 8,060 | 7,832 | 7,871 | -89 | -1.1 | 12,575,700 |
| 10/22 | 8,226 | 8,272 | 7,915 | 7,960 | -221 | -2.7 | 17,919,600 |
| 10/21 | 8,051 | 8,207 | 7,985 | 8,181 | +213 | +2.7 | 15,087,700 |
| 10/18 | 8,019 | 8,103 | 7,857 | 7,968 | -34 | -0.4 | 15,649,500 |
| 10/17 | 8,022 | 8,062 | 7,761 | 8,002 | -49 | -0.6 | 19,443,500 |
| 10/16 | 7,827 | 8,142 | 7,755 | 8,051 | -10 | -0.1 | 20,215,100 |
| 10/15 | 7,960 | 8,100 | 7,941 | 8,061 | +263 | +3.4 | 13,659,500 |
| 10/11 | 7,688 | 7,798 | 7,599 | 7,798 | +260 | +3.5 | 14,108,200 |
| 10/10 | 7,746 | 7,772 | 7,500 | 7,538 | -101 | -1.3 | 12,065,200 |
| 10/9 | 7,516 | 7,669 | 7,514 | 7,639 | +269 | +3.7 | 15,028,500 |
| 10/8 | 7,226 | 7,411 | 7,221 | 7,370 | +179 | +2.5 | 13,721,000 |
▶︎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
