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
6,731
円
取引時間外
(23:58)
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) | 2,555 (23/04/27) |
昨年来高値 | 昨年来安値 |
---|---|
7,456 (24/02/16) | 2,047 (23/01/04) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 6,646 | 6,850 | 6,618 | 6,695 | +149 | +2.3 | 54,858,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/22 | 6,465 | 6,764 | 6,446 | 6,546 | +110 | +1.7 | 52,045,000 |
3/15 | 6,530 | 6,860 | 6,338 | 6,436 | -494 | -7.1 | 74,266,200 |
3/8 | 7,330 | 7,426 | 6,930 | 6,930 | -189 | -2.7 | 94,466,300 |
3/1 | 7,154 | 7,210 | 6,711 | 7,119 | +31 | +0.4 | 76,452,000 |
2/22 | 6,870 | 7,092 | 6,495 | 7,088 | +68 | +1.0 | 82,689,900 |
2/16 | 6,747 | 7,456 | 6,586 | 7,020 | +473 | +7.2 | 83,286,200 |
2/9 | 6,250 | 6,658 | 5,943 | 6,547 | +410 | +6.7 | 86,299,800 |
2/2 | 5,616 | 6,205 | 5,601 | 6,137 | +421 | +7.4 | 72,114,300 |
1/26 | 5,990 | 6,104 | 5,701 | 5,716 | -74 | -1.3 | 89,232,500 |
1/19 | 5,040 | 5,857 | 5,019 | 5,790 | +733 | +14.5 | 71,120,100 |
1/12 | 4,916 | 5,259 | 4,892 | 5,057 | +394 | +8.5 | 53,604,400 |
1/5 | 4,501 | 4,714 | 4,473 | 4,663 | -134 | -2.8 | 18,294,100 |
12/29 | 4,840 | 4,912 | 4,728 | 4,797 | -21 | -0.4 | 29,423,200 |
12/22 | 4,846 | 4,994 | 4,683 | 4,818 | -27 | -0.6 | 46,906,500 |
12/15 | 4,313 | 4,999 | 4,293 | 4,845 | +631 | +15.0 | 60,652,600 |
12/8 | 4,632 | 4,646 | 4,202 | 4,214 | -408 | -8.8 | 52,409,700 |
12/1 | 4,500 | 4,716 | 4,440 | 4,622 | +90 | +2.0 | 49,466,500 |
11/24 | 4,709 | 4,813 | 4,532 | 4,532 | -185 | -3.9 | 43,299,300 |
11/17 | 4,411 | 4,807 | 4,297 | 4,717 | +476 | +11.2 | 61,486,900 |
11/10 | 4,110 | 4,368 | 4,085 | 4,241 | +292 | +7.4 | 56,252,900 |
11/2 | 4,042 | 4,086 | 3,500 | 3,949 | -72 | -1.8 | 62,480,400 |
10/27 | 4,211 | 4,299 | 3,962 | 4,021 | -238 | -5.6 | 47,075,700 |
10/20 | 4,420 | 4,510 | 4,117 | 4,259 | -311 | -6.8 | 48,571,000 |
10/13 | 4,187 | 4,666 | 4,182 | 4,570 | +400 | +9.6 | 50,164,000 |
10/6 | 4,229 | 4,373 | 3,996 | 4,170 | -11 | -0.3 | 53,227,400 |
9/29 | 3,990 | 4,236 | 3,903 | 4,181 | +210 | +5.3 | 53,227,100 |
9/22 | 4,026 | 4,067 | 3,867 | 3,971 | -185 | -4.5 | 52,948,400 |
9/15 | 4,282 | 4,322 | 4,063 | 4,156 | -222 | -5.1 | 70,332,400 |
9/8 | 4,587 | 4,636 | 4,255 | 4,378 | -184 | -4.0 | 77,962,400 |
9/1 | 4,435 | 4,615 | 4,417 | 4,562 | +139 | +3.1 | 69,305,200 |
▶︎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