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
8,945
円
(23:57)
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) |
|---|---|---|---|---|---|---|---|
| 7/23 | 6,049 | 6,121 | 5,984 | 6,096 | +170 | +2.9 | 8,622,800 |
| 7/22 | 6,100 | 6,115 | 5,907 | 5,926 | -217 | -3.5 | 7,187,100 |
| 7/19 | 6,000 | 6,220 | 5,989 | 6,143 | +95 | +1.6 | 8,531,100 |
| 7/18 | 5,961 | 6,123 | 5,947 | 6,048 | -313 | -4.9 | 12,974,600 |
| 7/17 | 6,536 | 6,630 | 6,354 | 6,361 | -167 | -2.6 | 9,650,200 |
| 7/16 | 6,550 | 6,575 | 6,465 | 6,528 | +68 | +1.1 | 6,590,900 |
| 7/12 | 6,672 | 6,689 | 6,446 | 6,460 | -381 | -5.6 | 16,995,100 |
| 7/11 | 7,020 | 7,032 | 6,801 | 6,841 | -83 | -1.2 | 12,103,300 |
| 7/10 | 6,857 | 6,940 | 6,830 | 6,924 | +25 | +0.4 | 8,426,700 |
| 7/9 | 6,738 | 6,910 | 6,731 | 6,899 | +274 | +4.1 | 12,909,300 |
| 7/8 | 6,621 | 6,678 | 6,544 | 6,625 | -6 | -0.1 | 7,456,200 |
| 7/5 | 6,780 | 6,799 | 6,561 | 6,631 | -145 | -2.1 | 10,639,300 |
| 7/4 | 6,699 | 6,799 | 6,684 | 6,776 | +142 | +2.1 | 10,107,000 |
| 7/3 | 6,500 | 6,665 | 6,417 | 6,634 | +154 | +2.4 | 10,766,500 |
| 7/2 | 6,380 | 6,500 | 6,333 | 6,480 | +60 | +0.9 | 8,619,900 |
| 7/1 | 6,436 | 6,484 | 6,375 | 6,420 | -5 | -0.1 | 9,139,000 |
| 6/28 | 6,300 | 6,452 | 6,290 | 6,425 | +187 | +3.0 | 13,515,700 |
| 6/27 | 6,150 | 6,275 | 6,150 | 6,238 | +16 | +0.3 | 12,504,300 |
| 6/26 | 6,071 | 6,270 | 5,993 | 6,222 | +408 | +7.0 | 23,670,400 |
| 6/25 | 5,727 | 5,899 | 5,724 | 5,814 | +14 | +0.2 | 10,773,500 |
| 6/24 | 5,726 | 5,863 | 5,714 | 5,800 | +15 | +0.3 | 9,719,000 |
| 6/21 | 5,677 | 5,792 | 5,613 | 5,785 | -51 | -0.9 | 12,209,800 |
| 6/20 | 5,595 | 5,864 | 5,565 | 5,836 | +210 | +3.7 | 12,335,700 |
| 6/19 | 5,482 | 5,628 | 5,471 | 5,626 | +220 | +4.1 | 10,706,100 |
| 6/18 | 5,390 | 5,428 | 5,361 | 5,406 | +69 | +1.3 | 6,947,600 |
| 6/17 | 5,441 | 5,460 | 5,290 | 5,337 | -204 | -3.7 | 8,516,100 |
| 6/14 | 5,622 | 5,679 | 5,480 | 5,541 | +8 | +0.1 | 13,110,500 |
| 6/13 | 5,588 | 5,685 | 5,526 | 5,533 | +84 | +1.5 | 10,182,500 |
| 6/12 | 5,404 | 5,502 | 5,387 | 5,449 | +17 | +0.3 | 5,820,000 |
| 6/11 | 5,398 | 5,459 | 5,373 | 5,432 | +84 | +1.6 | 5,957,100 |
▶︎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
