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
8,729.9
円
(23:58)
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) |
|---|---|---|---|---|---|---|---|
| 12/3 | 8,571 | 8,825 | 8,547 | 8,750 | +329 | +3.9 | 17,282,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/7 | 7,178 | 7,270 | 7,157 | 7,191 | +217 | +3.1 | 11,124,300 |
| 10/4 | 6,868 | 6,979 | 6,823 | 6,974 | +109 | +1.6 | 9,232,600 |
| 10/3 | 6,800 | 6,866 | 6,770 | 6,865 | +309 | +4.7 | 10,152,700 |
| 10/2 | 6,690 | 6,699 | 6,539 | 6,556 | -334 | -4.9 | 10,273,800 |
| 10/1 | 6,820 | 6,927 | 6,819 | 6,890 | +149 | +2.2 | 9,417,100 |
| 9/30 | 6,836 | 6,999 | 6,720 | 6,741 | -468 | -6.5 | 16,116,400 |
| 9/27 | 7,078 | 7,209 | 6,921 | 7,209 | +309 | +4.5 | 18,782,900 |
| 9/26 | 6,744 | 6,923 | 6,735 | 6,900 | +353 | +5.4 | 13,737,500 |
| 9/25 | 6,515 | 6,645 | 6,470 | 6,547 | +232 | +3.7 | 12,723,600 |
| 9/24 | 6,390 | 6,568 | 6,312 | 6,315 | +20 | +0.3 | 11,858,800 |
| 9/20 | 6,416 | 6,508 | 6,275 | 6,295 | +79 | +1.3 | 15,066,800 |
| 9/19 | 6,325 | 6,330 | 6,151 | 6,216 | +91 | +1.5 | 11,123,300 |
| 9/18 | 6,150 | 6,195 | 6,067 | 6,125 | +109 | +1.8 | 9,787,400 |
| 9/17 | 6,288 | 6,337 | 5,958 | 6,016 | -359 | -5.6 | 14,639,500 |
| 9/13 | 6,393 | 6,419 | 6,281 | 6,375 | +82 | +1.3 | 15,269,000 |
| 9/12 | 6,150 | 6,310 | 6,081 | 6,293 | +530 | +9.2 | 17,205,400 |
| 9/11 | 5,922 | 5,992 | 5,672 | 5,763 | -136 | -2.3 | 14,970,400 |
| 9/10 | 5,864 | 5,938 | 5,652 | 5,899 | +69 | +1.2 | 14,512,100 |
| 9/9 | 5,500 | 5,864 | 5,472 | 5,830 | -38 | -0.7 | 15,841,600 |
| 9/6 | 6,025 | 6,033 | 5,803 | 5,868 | -82 | -1.4 | 11,152,900 |
| 9/5 | 6,034 | 6,178 | 5,908 | 5,950 | -179 | -2.9 | 13,508,000 |
| 9/4 | 6,243 | 6,299 | 5,970 | 6,129 | -514 | -7.7 | 22,203,600 |
▶︎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
