！決算発表予定日 2024/04/26
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
5,320
円
(23:56)
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 |
|---|---|
| 7,456 (24/02/16) | 2,555 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,456 (24/02/16) | 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) |
|---|---|---|---|---|---|---|---|
| 4/23 | 5,399 | 5,412 | 5,217 | 5,245 | -24 | -0.5 | 8,565,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/22 | 5,301 | 5,423 | 5,174 | 5,269 | -215 | -3.9 | 13,136,800 |
| 4/19 | 5,500 | 5,598 | 5,383 | 5,484 | -251 | -4.4 | 15,882,200 |
| 4/18 | 5,360 | 5,745 | 5,315 | 5,735 | +276 | +5.1 | 18,197,000 |
| 4/17 | 5,770 | 5,770 | 5,451 | 5,459 | -256 | -4.5 | 14,744,600 |
| 4/16 | 5,790 | 5,794 | 5,668 | 5,715 | -223 | -3.8 | 11,269,500 |
| 4/15 | 5,900 | 5,938 | 5,838 | 5,938 | -79 | -1.3 | 7,357,700 |
| 4/12 | 6,040 | 6,152 | 5,972 | 6,017 | +52 | +0.9 | 11,337,200 |
| 4/11 | 5,889 | 5,997 | 5,859 | 5,965 | -4 | -0.1 | 8,104,100 |
| 4/10 | 6,050 | 6,050 | 5,967 | 5,969 | -62 | -1.0 | 5,953,800 |
| 4/9 | 6,006 | 6,058 | 5,975 | 6,031 | +63 | +1.1 | 6,851,800 |
| 4/8 | 6,118 | 6,126 | 5,943 | 5,968 | -74 | -1.2 | 10,170,300 |
| 4/5 | 6,120 | 6,177 | 6,038 | 6,042 | -308 | -4.9 | 12,725,500 |
| 4/4 | 6,400 | 6,410 | 6,276 | 6,350 | +50 | +0.8 | 9,648,800 |
| 4/3 | 6,376 | 6,425 | 6,234 | 6,300 | -138 | -2.1 | 12,910,500 |
| 4/2 | 6,560 | 6,561 | 6,377 | 6,438 | -43 | -0.7 | 12,319,300 |
| 4/1 | 6,861 | 6,874 | 6,477 | 6,481 | -338 | -5.0 | 10,827,100 |
| 3/29 | 6,738 | 6,854 | 6,686 | 6,819 | +124 | +1.9 | 13,032,700 |
| 3/28 | 6,750 | 6,759 | 6,640 | 6,695 | -110 | -1.6 | 9,285,400 |
| 3/27 | 6,726 | 6,820 | 6,662 | 6,805 | +51 | +0.8 | 9,554,100 |
| 3/26 | 6,655 | 6,810 | 6,618 | 6,754 | +23 | +0.3 | 9,594,800 |
| 3/25 | 6,646 | 6,850 | 6,637 | 6,731 | +185 | +2.8 | 17,138,700 |
| 3/22 | 6,760 | 6,764 | 6,536 | 6,546 | -201 | -3.0 | 14,542,000 |
| 3/21 | 6,671 | 6,747 | 6,575 | 6,747 | +138 | +2.1 | 13,661,900 |
| 3/19 | 6,557 | 6,620 | 6,473 | 6,609 | -77 | -1.2 | 12,640,100 |
| 3/18 | 6,465 | 6,733 | 6,446 | 6,686 | +250 | +3.9 | 11,201,000 |
| 3/15 | 6,385 | 6,493 | 6,338 | 6,436 | -90 | -1.4 | 11,269,800 |
| 3/14 | 6,561 | 6,576 | 6,383 | 6,526 | -157 | -2.4 | 13,265,600 |
| 3/13 | 6,820 | 6,860 | 6,540 | 6,683 | +24 | +0.4 | 15,536,200 |
| 3/12 | 6,500 | 6,716 | 6,467 | 6,659 | +60 | +0.9 | 13,828,000 |
| 3/11 | 6,530 | 6,616 | 6,437 | 6,599 | -331 | -4.8 | 20,366,600 |
▶︎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