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
8,890
円
(18:17)
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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 8,852 | 8,933 | 8,754 | 8,815 | +65 | +0.7 | 11,726,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/4 | 6,243 | 6,299 | 5,970 | 6,129 | -514 | -7.7 | 22,203,600 |
| 9/3 | 6,895 | 7,023 | 6,636 | 6,643 | -153 | -2.3 | 14,465,100 |
| 9/2 | 6,790 | 6,890 | 6,743 | 6,796 | +155 | +2.3 | 13,736,700 |
| 8/30 | 6,435 | 6,655 | 6,317 | 6,641 | +241 | +3.8 | 13,874,200 |
| 8/29 | 6,170 | 6,407 | 6,151 | 6,400 | +19 | +0.3 | 12,581,800 |
| 8/28 | 6,210 | 6,398 | 6,168 | 6,381 | +256 | +4.2 | 9,236,200 |
| 8/27 | 6,101 | 6,139 | 6,037 | 6,125 | -97 | -1.6 | 6,663,000 |
| 8/26 | 6,300 | 6,317 | 6,169 | 6,222 | -160 | -2.5 | 7,499,000 |
| 8/23 | 6,507 | 6,534 | 6,354 | 6,382 | -225 | -3.4 | 8,918,900 |
| 8/22 | 6,610 | 6,775 | 6,542 | 6,607 | +77 | +1.2 | 10,344,300 |
| 8/21 | 6,544 | 6,578 | 6,432 | 6,530 | -130 | -2.0 | 8,899,700 |
| 8/20 | 6,661 | 6,739 | 6,561 | 6,660 | +136 | +2.1 | 11,075,500 |
| 8/19 | 6,580 | 6,675 | 6,471 | 6,524 | -137 | -2.1 | 9,467,200 |
| 8/16 | 6,435 | 6,689 | 6,430 | 6,661 | +426 | +6.8 | 15,449,300 |
| 8/15 | 6,282 | 6,351 | 6,170 | 6,235 | -63 | -1.0 | 10,501,100 |
| 8/14 | 6,490 | 6,494 | 6,191 | 6,298 | +61 | +1.0 | 13,582,000 |
| 8/13 | 5,900 | 6,237 | 5,870 | 6,237 | +445 | +7.7 | 13,757,100 |
| 8/9 | 6,080 | 6,171 | 5,731 | 5,792 | -24 | -0.4 | 18,326,500 |
| 8/8 | 5,862 | 5,985 | 5,680 | 5,816 | -246 | -4.1 | 15,487,000 |
| 8/7 | 5,938 | 6,278 | 5,783 | 6,062 | -76 | -1.2 | 22,014,800 |
| 8/6 | 5,727 | 6,248 | 5,651 | 6,138 | +825 | +15.5 | 26,046,300 |
| 8/5 | 5,930 | 6,098 | 5,313 | 5,313 | -1,000 | -15.8 | 24,857,400 |
| 8/2 | 6,500 | 6,534 | 6,251 | 6,313 | -550 | -8.0 | 20,548,900 |
| 8/1 | 6,729 | 7,000 | 6,660 | 6,863 | +834 | +13.8 | 37,513,800 |
| 7/31 | 5,598 | 6,078 | 5,572 | 6,029 | +257 | +4.5 | 13,869,600 |
| 7/30 | 5,730 | 5,773 | 5,642 | 5,772 | +41 | +0.7 | 6,872,500 |
| 7/29 | 5,670 | 5,784 | 5,640 | 5,731 | +226 | +4.1 | 8,172,100 |
| 7/26 | 5,623 | 5,670 | 5,478 | 5,505 | -203 | -3.6 | 10,917,500 |
| 7/25 | 5,700 | 5,740 | 5,570 | 5,708 | -367 | -6.0 | 14,158,300 |
| 7/24 | 6,060 | 6,187 | 6,035 | 6,075 | -21 | -0.3 | 7,550,200 |
▶︎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
