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
6,834.1
円
(14:29)
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) | 2,555 (23/04/27) |
昨年来高値 | 昨年来安値 |
---|---|
7,456 (24/02/16) | 2,047 (23/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 6,738 | 6,841 | 6,686 | 6,829 | +134 | +2.0 | 6,932,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/26 | 4,746 | 4,823 | 4,728 | 4,823 | +77 | +1.6 | 4,663,000 |
12/25 | 4,840 | 4,843 | 4,729 | 4,746 | -72 | -1.5 | 4,911,100 |
12/22 | 4,959 | 4,963 | 4,817 | 4,818 | -52 | -1.1 | 8,070,400 |
12/21 | 4,846 | 4,883 | 4,789 | 4,870 | -116 | -2.3 | 8,804,700 |
12/20 | 4,972 | 4,994 | 4,905 | 4,986 | +31 | +0.6 | 9,952,600 |
12/19 | 4,757 | 4,955 | 4,711 | 4,955 | +195 | +4.1 | 9,945,800 |
12/18 | 4,846 | 4,864 | 4,683 | 4,760 | -85 | -1.8 | 10,133,000 |
12/15 | 4,830 | 4,999 | 4,812 | 4,845 | +180 | +3.9 | 17,424,600 |
12/14 | 4,769 | 4,819 | 4,652 | 4,665 | +36 | +0.8 | 13,074,400 |
12/13 | 4,514 | 4,729 | 4,513 | 4,629 | +245 | +5.6 | 16,456,000 |
12/12 | 4,478 | 4,509 | 4,362 | 4,384 | +41 | +0.9 | 6,939,700 |
12/11 | 4,313 | 4,357 | 4,293 | 4,343 | +129 | +3.1 | 6,757,900 |
12/8 | 4,242 | 4,326 | 4,202 | 4,214 | -10 | -0.2 | 12,358,300 |
12/7 | 4,287 | 4,303 | 4,206 | 4,224 | -208 | -4.7 | 10,426,600 |
12/6 | 4,350 | 4,435 | 4,327 | 4,432 | +129 | +3.0 | 8,428,700 |
12/5 | 4,518 | 4,543 | 4,300 | 4,303 | -285 | -6.2 | 13,443,400 |
12/4 | 4,632 | 4,646 | 4,531 | 4,588 | -34 | -0.7 | 7,752,700 |
12/1 | 4,632 | 4,684 | 4,584 | 4,622 | -59 | -1.3 | 9,176,300 |
11/30 | 4,538 | 4,716 | 4,513 | 4,681 | +194 | +4.3 | 17,426,300 |
11/29 | 4,483 | 4,543 | 4,440 | 4,487 | -43 | -1.0 | 8,512,600 |
11/28 | 4,570 | 4,593 | 4,502 | 4,530 | +6 | +0.1 | 7,138,200 |
11/27 | 4,500 | 4,638 | 4,500 | 4,524 | -8 | -0.2 | 7,213,100 |
11/24 | 4,626 | 4,651 | 4,532 | 4,532 | -38 | -0.8 | 8,574,000 |
11/22 | 4,637 | 4,685 | 4,567 | 4,570 | -207 | -4.3 | 13,436,300 |
11/21 | 4,763 | 4,813 | 4,724 | 4,777 | +133 | +2.9 | 12,024,000 |
11/20 | 4,709 | 4,794 | 4,631 | 4,644 | -73 | -1.6 | 9,265,000 |
11/17 | 4,720 | 4,802 | 4,674 | 4,717 | +7 | +0.2 | 11,027,100 |
11/16 | 4,712 | 4,725 | 4,591 | 4,710 | -87 | -1.8 | 14,136,800 |
11/15 | 4,620 | 4,807 | 4,618 | 4,797 | +334 | +7.5 | 19,018,500 |
11/14 | 4,337 | 4,464 | 4,318 | 4,463 | +157 | +3.7 | 9,087,700 |
▶︎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