決算new！
2024/04/26 発表
今期最終は8％増益へ
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
4,989.9
円
(22:35)
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) | 2,570 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,456 (24/02/16) | 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) |
|---|---|---|---|---|---|---|---|
| 24/04 | 6,861 | 6,874 | 5,174 | 5,389 | -1,430 | -21.0 | 229,956,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 20/01 | 1,502 | 1,660 | 1,405 | 1,467 | -73 | -4.7 | 243,532,800 |
| 19/12 | 1,335 | 1,592 | 1,270 | 1,540 | +203 | +15.2 | 194,246,800 |
| 19/11 | 1,252 | 1,460 | 1,245 | 1,337 | +101 | +8.2 | 247,042,400 |
| 19/10 | 1,196 | 1,440 | 1,180 | 1,236 | +43 | +3.6 | 273,988,000 |
| 19/09 | 1,091 | 1,225 | 1,053 | 1,193 | +102 | +9.4 | 244,350,400 |
| 19/08 | 1,048 | 1,110 | 997 | 1,091 | +24 | +2.3 | 292,302,400 |
| 19/07 | 787 | 1,083 | 739 | 1,067 | +326 | +44.0 | 310,026,800 |
| 19/06 | 625 | 741 | 617 | 741 | +104 | +16.3 | 316,967,200 |
| 19/05 | 757 | 772 | 634 | 637 | -148 | -18.9 | 379,849,600 |
| 19/04 | 652 | 867 | 650 | 785 | +142 | +22.1 | 326,066,800 |
▶︎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