決算new！
2020/07/30 発表
非開示だった今期税引き前は24％減益へ
6857東証１貸借
業種 電気機器
アドバンテスト 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 年初来高値 | 年初来安値 |
|---|---|
| 7,030 (20/07/10) | 3,335 (20/03/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 5,560 | 5,570 | 5,410 | 5,450 | -160 | -2.9 | 2,545,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 5,600 | 5,650 | 5,530 | 5,610 | +30 | +0.5 | 2,177,800 |
| 8/4 | 5,630 | 5,660 | 5,530 | 5,580 | -30 | -0.5 | 2,635,200 |
| 8/3 | 5,800 | 5,840 | 5,520 | 5,610 | -90 | -1.6 | 6,312,600 |
| 7/31 | 5,700 | 5,710 | 5,700 | 5,700 | -1,000 | -14.9 | 1,618,700 |
| 7/30 | 6,750 | 6,770 | 6,640 | 6,700 | -50 | -0.7 | 1,753,300 |
| 7/29 | 6,720 | 6,810 | 6,650 | 6,750 | +60 | +0.9 | 2,452,000 |
| 7/28 | 6,740 | 6,800 | 6,690 | 6,690 | +40 | +0.6 | 1,860,400 |
| 7/27 | 6,550 | 6,660 | 6,530 | 6,650 | -90 | -1.3 | 2,274,900 |
| 7/22 | 6,670 | 6,740 | 6,610 | 6,740 | +10 | +0.2 | 1,848,000 |
| 7/21 | 6,800 | 6,850 | 6,640 | 6,730 | +30 | +0.5 | 2,425,100 |
| 7/20 | 6,730 | 6,760 | 6,610 | 6,700 | 0 | 0.0 | 1,347,700 |
| 7/17 | 6,700 | 6,820 | 6,650 | 6,700 | +90 | +1.4 | 2,193,200 |
| 7/16 | 6,690 | 6,700 | 6,510 | 6,610 | -180 | -2.7 | 2,764,900 |
| 7/15 | 6,830 | 6,870 | 6,690 | 6,790 | -30 | -0.4 | 3,325,600 |
| 7/14 | 6,790 | 6,950 | 6,740 | 6,820 | -170 | -2.4 | 2,815,000 |
| 7/13 | 7,010 | 7,030 | 6,820 | 6,990 | +30 | +0.4 | 2,991,000 |
| 7/10 | 6,880 | 7,030 | 6,850 | 6,960 | +60 | +0.9 | 3,352,500 |
| 7/9 | 6,900 | 6,940 | 6,710 | 6,900 | +80 | +1.2 | 2,602,300 |
| 7/8 | 6,790 | 6,890 | 6,720 | 6,820 | +10 | +0.2 | 2,999,200 |
| 7/7 | 6,580 | 6,810 | 6,570 | 6,810 | +310 | +4.8 | 4,098,000 |
| 7/6 | 6,380 | 6,500 | 6,360 | 6,500 | +170 | +2.7 | 2,179,700 |
| 7/3 | 6,250 | 6,350 | 6,170 | 6,330 | +130 | +2.1 | 1,866,200 |
| 7/2 | 6,330 | 6,340 | 6,110 | 6,200 | -40 | -0.6 | 2,889,200 |
| 7/1 | 6,130 | 6,330 | 6,120 | 6,240 | +120 | +2.0 | 2,688,900 |
| 6/30 | 6,210 | 6,240 | 6,080 | 6,120 | +60 | +1.0 | 2,596,100 |
| 6/29 | 6,080 | 6,220 | 6,040 | 6,060 | -70 | -1.1 | 2,842,500 |
| 6/26 | 6,030 | 6,140 | 6,030 | 6,130 | +150 | +2.5 | 2,248,900 |
| 6/25 | 5,970 | 6,020 | 5,910 | 5,980 | -60 | -1.0 | 2,154,100 |
| 6/24 | 6,020 | 6,100 | 5,960 | 6,040 | -40 | -0.7 | 1,984,000 |
| 6/23 | 6,060 | 6,130 | 5,950 | 6,080 | +90 | +1.5 | 2,430,900 |
▶︎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