決算new！
2025/01/29 発表
今期最終を37％上方修正・2期ぶり最高益、未定だった配当は39円実施
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
8,818
円
(23:58)
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 |
|---|---|
| 10,430 (25/01/10) | 4,952 (24/04/30) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 10,430 (25/01/10) | 4,473 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 9,348 | 10,430 | 8,100 | 8,792 | -406 | -4.4 | 407,857,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 8,309 | 9,790 | 8,198 | 9,198 | +958 | +11.6 | 322,566,600 |
| 24/11 | 8,779 | 10,005 | 8,101 | 8,240 | -908 | -9.9 | 325,004,500 |
| 24/10 | 6,820 | 9,310 | 6,539 | 9,148 | +2,407 | +35.7 | 332,383,600 |
| 24/09 | 6,790 | 7,209 | 5,472 | 6,741 | +100 | +1.5 | 276,701,000 |
| 24/08 | 6,729 | 7,000 | 5,313 | 6,641 | +612 | +10.2 | 316,644,000 |
| 24/07 | 6,436 | 7,032 | 5,478 | 6,029 | -396 | -6.2 | 222,259,200 |
| 24/06 | 5,268 | 6,452 | 5,211 | 6,425 | +1,112 | +20.9 | 202,504,200 |
| 24/05 | 4,990 | 5,860 | 4,975 | 5,313 | +317 | +6.4 | 222,041,000 |
| 24/04 | 6,861 | 6,874 | 4,952 | 4,996 | -1,823 | -26.7 | 252,319,700 |
| 24/03 | 7,034 | 7,426 | 6,338 | 6,819 | -91 | -1.3 | 295,576,700 |
| 24/02 | 5,854 | 7,456 | 5,781 | 6,910 | +1,087 | +18.7 | 350,408,900 |
| 24/01 | 4,501 | 6,104 | 4,473 | 5,823 | +1,026 | +21.4 | 266,490,900 |
| 23/12 | 4,632 | 4,999 | 4,202 | 4,797 | +116 | +2.5 | 198,568,300 |
| 23/11 | 3,500 | 4,813 | 3,500 | 4,681 | +866 | +22.7 | 240,250,600 |
| 23/10 | 4,229 | 4,666 | 3,815 | 3,815 | -366 | -8.8 | 222,597,200 |
| 23/09 | 4,550 | 4,636 | 3,867 | 4,181 | -396 | -8.7 | 264,547,900 |
| 23/08 | 4,931 | 5,088 | 4,383 | 4,577 | -304 | -6.2 | 386,450,800 |
| 23/07 | 4,875 | 5,593 | 4,771 | 4,881 | +94 | +2.0 | 492,534,800 |
| 23/06 | 4,325 | 5,066 | 4,255 | 4,787 | +310 | +6.9 | 532,434,400 |
| 23/05 | 2,652 | 4,585 | 2,627 | 4,477 | +1,842 | +69.9 | 356,759,200 |
| 23/04 | 3,040 | 3,055 | 2,555 | 2,635 | -405 | -13.3 | 192,567,600 |
| 23/03 | 2,700 | 3,115 | 2,697 | 3,040 | +338 | +12.5 | 167,940,000 |
| 23/02 | 2,375 | 2,747 | 2,352 | 2,702 | +402 | +17.5 | 146,076,400 |
| 23/01 | 2,050 | 2,527 | 2,047 | 2,300 | +180 | +8.5 | 147,143,600 |
| 22/12 | 2,387 | 2,495 | 2,067 | 2,120 | -162 | -7.1 | 162,127,200 |
| 22/11 | 1,940 | 2,352 | 1,870 | 2,282 | +317 | +16.1 | 167,806,400 |
| 22/10 | 1,650 | 2,002 | 1,650 | 1,965 | +290 | +17.3 | 188,642,000 |
| 22/09 | 1,962 | 2,005 | 1,655 | 1,675 | -325 | -16.3 | 153,924,800 |
| 22/08 | 1,962 | 2,187 | 1,962 | 2,000 | +38 | +1.9 | 162,158,400 |
| 22/07 | 1,822 | 2,000 | 1,720 | 1,962 | +147 | +8.1 | 152,680,800 |
▶︎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
