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
9,126.6
円
(11:29)
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) |
|---|---|---|---|---|---|---|---|
| 12/5 | 9,000 | 9,169 | 8,969 | 9,114 | +299 | +3.4 | 7,472,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 5,398 | 5,459 | 5,373 | 5,432 | +84 | +1.6 | 5,957,100 |
| 6/10 | 5,297 | 5,358 | 5,259 | 5,348 | +56 | +1.1 | 5,502,700 |
| 6/7 | 5,455 | 5,512 | 5,260 | 5,292 | -160 | -2.9 | 10,655,300 |
| 6/6 | 5,510 | 5,565 | 5,444 | 5,452 | +205 | +3.9 | 10,779,800 |
| 6/5 | 5,300 | 5,365 | 5,211 | 5,247 | -84 | -1.6 | 6,950,700 |
| 6/4 | 5,318 | 5,379 | 5,305 | 5,331 | -22 | -0.4 | 5,629,600 |
| 6/3 | 5,268 | 5,367 | 5,246 | 5,353 | +40 | +0.8 | 7,017,800 |
| 5/31 | 5,290 | 5,350 | 5,207 | 5,313 | -6 | -0.1 | 15,982,200 |
| 5/30 | 5,428 | 5,432 | 5,257 | 5,319 | -346 | -6.1 | 16,643,000 |
| 5/29 | 5,675 | 5,806 | 5,661 | 5,665 | +48 | +0.9 | 9,562,300 |
| 5/28 | 5,660 | 5,671 | 5,549 | 5,617 | -52 | -0.9 | 6,690,900 |
| 5/27 | 5,637 | 5,688 | 5,610 | 5,669 | +78 | +1.4 | 6,037,900 |
| 5/24 | 5,753 | 5,761 | 5,562 | 5,591 | -262 | -4.5 | 12,801,500 |
| 5/23 | 5,790 | 5,860 | 5,672 | 5,853 | +298 | +5.4 | 18,577,700 |
| 5/22 | 5,551 | 5,616 | 5,485 | 5,555 | -45 | -0.8 | 7,961,000 |
| 5/21 | 5,599 | 5,670 | 5,558 | 5,600 | +80 | +1.5 | 10,174,000 |
| 5/20 | 5,501 | 5,619 | 5,490 | 5,520 | -20 | -0.4 | 8,043,900 |
| 5/17 | 5,589 | 5,615 | 5,484 | 5,540 | +23 | +0.4 | 9,793,800 |
| 5/16 | 5,547 | 5,633 | 5,396 | 5,517 | +159 | +3.0 | 12,395,900 |
| 5/15 | 5,390 | 5,557 | 5,354 | 5,358 | +98 | +1.9 | 11,371,500 |
| 5/14 | 5,172 | 5,381 | 5,148 | 5,260 | +133 | +2.6 | 10,560,200 |
| 5/13 | 5,160 | 5,188 | 5,108 | 5,127 | +10 | +0.2 | 5,516,900 |
| 5/10 | 5,164 | 5,183 | 5,093 | 5,117 | +11 | +0.2 | 7,803,300 |
| 5/9 | 5,150 | 5,186 | 5,096 | 5,106 | -44 | -0.9 | 6,352,000 |
| 5/8 | 5,186 | 5,232 | 5,133 | 5,150 | -72 | -1.4 | 8,199,900 |
| 5/7 | 5,251 | 5,273 | 5,158 | 5,222 | +115 | +2.3 | 9,463,700 |
| 5/2 | 5,073 | 5,151 | 5,068 | 5,107 | -35 | -0.7 | 9,113,300 |
| 5/1 | 4,990 | 5,182 | 4,975 | 5,142 | +146 | +2.9 | 18,996,100 |
| 4/30 | 5,089 | 5,240 | 4,952 | 4,996 | -393 | -7.3 | 31,992,000 |
| 4/26 | 5,542 | 5,544 | 5,348 | 5,389 | +47 | +0.9 | 9,628,500 |
▶︎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
