決算new！
2024/04/26 発表
今期最終は8％増益へ
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
4,977
円
(23:58)
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) | 2,570 (23/04/28) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,542 | 5,544 | 5,348 | 5,389 | +47 | +0.9 | 9,628,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/8 | 7,125 | 7,195 | 6,930 | 6,930 | -44 | -0.6 | 19,636,900 |
| 3/7 | 7,399 | 7,408 | 6,973 | 6,974 | -327 | -4.5 | 20,433,300 |
| 3/6 | 7,035 | 7,314 | 7,034 | 7,301 | +116 | +1.6 | 13,018,600 |
| 3/5 | 7,248 | 7,289 | 6,980 | 7,185 | -195 | -2.6 | 23,228,900 |
| 3/4 | 7,330 | 7,426 | 7,261 | 7,380 | +261 | +3.7 | 18,148,600 |
| 3/1 | 7,034 | 7,133 | 6,966 | 7,119 | +209 | +3.0 | 16,193,500 |
| 2/29 | 6,810 | 6,952 | 6,711 | 6,910 | -11 | -0.2 | 12,650,800 |
| 2/28 | 6,900 | 6,968 | 6,861 | 6,921 | +1 | +0.0 | 10,062,700 |
| 2/27 | 7,107 | 7,160 | 6,850 | 6,920 | -150 | -2.1 | 18,564,500 |
| 2/26 | 7,154 | 7,210 | 7,025 | 7,070 | -18 | -0.3 | 18,980,500 |
| 2/22 | 7,000 | 7,092 | 6,755 | 7,088 | +494 | +7.5 | 33,638,500 |
| 2/21 | 6,527 | 6,605 | 6,495 | 6,594 | -133 | -2.0 | 17,720,100 |
| 2/20 | 6,740 | 6,855 | 6,655 | 6,727 | -69 | -1.0 | 13,886,800 |
| 2/19 | 6,870 | 6,921 | 6,715 | 6,796 | -224 | -3.2 | 17,444,500 |
| 2/16 | 7,100 | 7,456 | 6,925 | 7,020 | -25 | -0.4 | 31,541,700 |
| 2/15 | 7,062 | 7,156 | 6,978 | 7,045 | +139 | +2.0 | 19,069,100 |
| 2/14 | 6,662 | 6,935 | 6,654 | 6,906 | +180 | +2.7 | 16,745,900 |
| 2/13 | 6,747 | 6,764 | 6,586 | 6,726 | +179 | +2.7 | 15,929,500 |
| 2/9 | 6,500 | 6,658 | 6,500 | 6,547 | -30 | -0.5 | 18,090,000 |
| 2/8 | 6,195 | 6,580 | 6,163 | 6,577 | +462 | +7.6 | 27,583,900 |
| 2/7 | 6,090 | 6,195 | 6,048 | 6,115 | -52 | -0.8 | 10,847,700 |
| 2/6 | 6,087 | 6,206 | 6,012 | 6,167 | +177 | +3.0 | 14,628,200 |
| 2/5 | 6,250 | 6,256 | 5,943 | 5,990 | -147 | -2.4 | 15,150,000 |
| 2/2 | 6,000 | 6,205 | 6,000 | 6,137 | +194 | +3.3 | 18,597,700 |
| 2/1 | 5,854 | 5,978 | 5,781 | 5,943 | +120 | +2.1 | 19,276,800 |
| 1/31 | 5,610 | 5,830 | 5,601 | 5,823 | -27 | -0.5 | 12,918,900 |
| 1/30 | 5,808 | 5,873 | 5,726 | 5,850 | +97 | +1.7 | 9,857,100 |
▶︎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