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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 9,605 | 9,649 | 8,100 | 8,792 | -1,258 | -12.5 | 188,214,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 9,340 | 10,195 | 9,186 | 10,050 | +892 | +9.7 | 63,689,000 |
| 1/17 | 9,980 | 9,984 | 8,888 | 9,158 | -1,222 | -11.8 | 72,939,200 |
| 1/10 | 9,348 | 10,430 | 9,195 | 10,380 | +1,182 | +12.9 | 83,014,900 |
| 12/30 | 9,395 | 9,432 | 8,920 | 9,198 | -249 | -2.6 | 18,306,300 |
| 12/27 | 8,759 | 9,474 | 8,690 | 9,447 | +838 | +9.7 | 66,626,400 |
| 12/20 | 9,466 | 9,790 | 8,291 | 8,609 | -771 | -8.2 | 107,792,900 |
| 12/13 | 8,806 | 9,399 | 8,249 | 9,380 | +565 | +6.4 | 65,298,000 |
| 12/6 | 8,309 | 9,169 | 8,198 | 8,815 | +575 | +7.0 | 64,543,000 |
| 11/29 | 9,521 | 9,573 | 8,101 | 8,240 | -1,207 | -12.8 | 87,871,200 |
| 11/22 | 8,836 | 9,699 | 8,809 | 9,447 | +311 | +3.4 | 83,022,200 |
| 11/15 | 9,700 | 9,847 | 9,116 | 9,136 | -502 | -5.2 | 60,086,300 |
| 11/8 | 8,777 | 10,005 | 8,745 | 9,638 | +893 | +10.2 | 75,252,200 |
| 11/1 | 7,884 | 9,310 | 7,866 | 8,745 | +925 | +11.8 | 103,110,100 |
| 10/25 | 8,051 | 8,272 | 7,792 | 7,820 | -148 | -1.9 | 73,955,100 |
| 10/18 | 7,960 | 8,142 | 7,755 | 7,968 | +170 | +2.2 | 68,967,600 |
| 10/11 | 7,178 | 7,798 | 7,157 | 7,798 | +824 | +11.8 | 66,047,200 |
| 10/4 | 6,836 | 6,999 | 6,539 | 6,974 | -235 | -3.3 | 55,192,600 |
| 9/27 | 6,390 | 7,209 | 6,312 | 7,209 | +914 | +14.5 | 57,102,800 |
| 9/20 | 6,288 | 6,508 | 5,958 | 6,295 | -80 | -1.3 | 50,617,000 |
| 9/13 | 5,500 | 6,419 | 5,472 | 6,375 | +507 | +8.6 | 77,798,500 |
| 9/6 | 6,790 | 7,023 | 5,803 | 5,868 | -773 | -11.6 | 75,066,300 |
| 8/30 | 6,300 | 6,655 | 6,037 | 6,641 | +259 | +4.1 | 49,854,200 |
| 8/23 | 6,580 | 6,775 | 6,354 | 6,382 | -279 | -4.2 | 48,705,600 |
| 8/16 | 5,900 | 6,689 | 5,870 | 6,661 | +869 | +15.0 | 53,289,500 |
| 8/9 | 5,930 | 6,278 | 5,313 | 5,792 | -521 | -8.3 | 106,732,000 |
| 8/2 | 5,670 | 7,000 | 5,572 | 6,313 | +808 | +14.7 | 86,976,900 |
| 7/26 | 6,100 | 6,187 | 5,478 | 5,505 | -638 | -10.4 | 48,435,900 |
| 7/19 | 6,550 | 6,630 | 5,947 | 6,143 | -317 | -4.9 | 37,746,800 |
| 7/12 | 6,621 | 7,032 | 6,446 | 6,460 | -171 | -2.6 | 57,890,600 |
| 7/5 | 6,436 | 6,799 | 6,333 | 6,631 | +206 | +3.2 | 49,271,700 |
▶︎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
