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
9,581
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 |
---|---|
10,430 (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) |
---|---|---|---|---|---|---|---|
25/02 | 8,300 | 9,852 | 8,231 | 9,630 | +971 | +11.2 | 191,201,000 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
22/07 | 1,822 | 2,000 | 1,720 | 1,962 | +147 | +8.1 | 152,680,800 |
22/06 | 2,200 | 2,302 | 1,725 | 1,815 | -410 | -18.4 | 185,428,000 |
22/05 | 2,217 | 2,232 | 2,037 | 2,225 | -22 | -1.0 | 128,190,400 |
22/04 | 2,380 | 2,390 | 2,030 | 2,247 | -170 | -7.0 | 151,385,600 |
22/03 | 2,320 | 2,450 | 1,942 | 2,417 | +150 | +6.6 | 167,698,000 |
22/02 | 2,467 | 2,500 | 2,127 | 2,267 | -125 | -5.2 | 143,731,200 |
22/01 | 2,765 | 2,845 | 2,162 | 2,392 | -333 | -12.2 | 163,502,000 |
21/12 | 2,535 | 2,797 | 2,430 | 2,725 | +228 | +9.1 | 131,902,400 |
21/11 | 2,405 | 2,650 | 2,382 | 2,497 | +165 | +7.1 | 145,867,600 |
21/10 | 2,515 | 2,547 | 2,112 | 2,332 | -175 | -7.0 | 204,008,400 |
21/09 | 2,417 | 2,887 | 2,362 | 2,507 | +127 | +5.3 | 177,507,600 |
21/08 | 2,415 | 2,592 | 2,190 | 2,380 | -22 | -0.9 | 132,378,800 |
21/07 | 2,482 | 2,485 | 2,270 | 2,402 | -100 | -4.0 | 125,660,000 |
21/06 | 2,472 | 2,650 | 2,417 | 2,502 | +30 | +1.2 | 116,672,400 |
21/05 | 2,575 | 2,607 | 2,200 | 2,472 | -123 | -4.7 | 129,010,400 |
21/04 | 2,480 | 2,747 | 2,477 | 2,595 | +175 | +7.2 | 150,550,800 |
21/03 | 2,262 | 2,430 | 1,960 | 2,420 | +233 | +10.7 | 180,640,000 |
21/02 | 2,045 | 2,470 | 2,037 | 2,187 | +115 | +5.6 | 145,474,000 |
21/01 | 1,950 | 2,357 | 1,907 | 2,072 | +140 | +7.3 | 157,021,200 |
20/12 | 1,850 | 1,995 | 1,767 | 1,932 | +117 | +6.5 | 124,244,000 |
20/11 | 1,500 | 1,877 | 1,455 | 1,815 | +308 | +20.4 | 176,841,600 |
20/10 | 1,272 | 1,555 | 1,260 | 1,507 | +235 | +18.5 | 172,510,800 |
20/09 | 1,262 | 1,312 | 1,205 | 1,272 | +5 | +0.4 | 157,271,600 |
20/08 | 1,450 | 1,460 | 1,220 | 1,267 | -158 | -11.1 | 200,641,600 |
20/07 | 1,532 | 1,757 | 1,425 | 1,425 | -105 | -6.9 | 209,383,200 |
20/06 | 1,355 | 1,560 | 1,342 | 1,530 | +200 | +15.0 | 248,565,200 |
20/05 | 1,277 | 1,385 | 1,241 | 1,330 | +13 | +1.0 | 188,810,800 |
20/04 | 1,060 | 1,345 | 946 | 1,317 | +232 | +21.4 | 296,694,800 |
20/03 | 1,221 | 1,322 | 833 | 1,085 | -143 | -11.6 | 470,628,400 |
20/02 | 1,400 | 1,485 | 1,217 | 1,228 | -239 | -16.3 | 246,798,800 |
▶︎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