！決算発表予定日 2021/04/27
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 |
|---|---|
| 10,990 (21/04/07) | 7,630 (21/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/9 | 10,730 | 10,900 | 10,640 | 10,800 | +190 | +1.8 | 2,166,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/8 | 10,710 | 10,760 | 10,460 | 10,610 | -310 | -2.8 | 2,811,300 |
| 4/7 | 10,590 | 10,990 | 10,460 | 10,920 | +320 | +3.0 | 2,469,200 |
| 4/6 | 10,750 | 10,810 | 10,580 | 10,600 | -100 | -0.9 | 2,008,600 |
| 4/5 | 10,700 | 10,810 | 10,670 | 10,700 | +200 | +1.9 | 2,219,600 |
| 4/2 | 10,290 | 10,500 | 10,270 | 10,500 | +420 | +4.2 | 2,222,700 |
| 4/1 | 9,920 | 10,120 | 9,910 | 10,080 | +400 | +4.1 | 2,666,600 |
| 3/31 | 9,650 | 9,720 | 9,550 | 9,680 | +40 | +0.4 | 1,513,500 |
| 3/30 | 9,500 | 9,660 | 9,430 | 9,640 | +170 | +1.8 | 1,619,000 |
| 3/29 | 9,500 | 9,590 | 9,400 | 9,470 | +240 | +2.6 | 2,434,200 |
| 3/26 | 8,950 | 9,260 | 8,900 | 9,230 | +410 | +4.7 | 1,898,600 |
| 3/25 | 8,840 | 8,890 | 8,680 | 8,820 | -170 | -1.9 | 2,241,200 |
| 3/24 | 9,160 | 9,290 | 8,960 | 8,990 | -80 | -0.9 | 2,576,900 |
| 3/23 | 9,210 | 9,300 | 9,070 | 9,070 | 0 | 0.0 | 1,627,600 |
| 3/22 | 9,250 | 9,280 | 9,050 | 9,070 | -150 | -1.6 | 1,614,300 |
| 3/19 | 9,030 | 9,240 | 8,970 | 9,220 | -110 | -1.2 | 2,226,600 |
| 3/18 | 9,300 | 9,480 | 9,250 | 9,330 | +300 | +3.3 | 2,040,900 |
| 3/17 | 9,020 | 9,210 | 8,980 | 9,030 | +140 | +1.6 | 1,957,700 |
| 3/16 | 8,730 | 8,960 | 8,720 | 8,890 | +290 | +3.4 | 1,754,800 |
| 3/15 | 8,650 | 8,670 | 8,490 | 8,600 | -110 | -1.3 | 1,327,000 |
| 3/12 | 8,440 | 8,750 | 8,420 | 8,710 | +380 | +4.6 | 3,005,600 |
| 3/11 | 8,190 | 8,370 | 8,150 | 8,330 | +20 | +0.2 | 1,405,700 |
| 3/10 | 8,420 | 8,550 | 8,190 | 8,310 | +190 | +2.3 | 2,046,800 |
| 3/9 | 7,980 | 8,230 | 7,840 | 8,120 | -160 | -1.9 | 2,409,800 |
| 3/8 | 8,720 | 8,730 | 8,220 | 8,280 | -290 | -3.4 | 2,242,300 |
| 3/5 | 8,480 | 8,590 | 8,300 | 8,570 | -110 | -1.3 | 2,348,700 |
| 3/4 | 8,630 | 8,830 | 8,580 | 8,680 | -240 | -2.7 | 1,860,800 |
| 3/3 | 8,890 | 8,970 | 8,740 | 8,920 | -120 | -1.3 | 1,561,900 |
| 3/2 | 9,330 | 9,370 | 9,000 | 9,040 | -80 | -0.9 | 1,462,300 |
| 3/1 | 9,050 | 9,300 | 9,010 | 9,120 | +370 | +4.2 | 1,983,800 |
| 2/26 | 9,140 | 9,180 | 8,750 | 8,750 | -710 | -7.5 | 3,379,800 |
▶︎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