！決算発表予定日 2024/04/26
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
5,460
円
取引時間外
(01:14)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,456 (24/02/16) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 5,900 | 5,938 | 5,315 | 5,484 | -533 | -8.9 | 83,333,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 2,522 | 2,580 | 2,475 | 2,512 | -30 | -1.2 | 30,672,000 |
| 2/10 | 2,485 | 2,565 | 2,425 | 2,542 | +65 | +2.6 | 37,564,400 |
| 2/3 | 2,337 | 2,505 | 2,300 | 2,477 | +115 | +4.9 | 42,655,600 |
| 1/27 | 2,397 | 2,527 | 2,362 | 2,362 | +2 | +0.1 | 42,923,200 |
| 1/20 | 2,227 | 2,382 | 2,215 | 2,360 | +120 | +5.4 | 39,144,400 |
| 1/13 | 2,170 | 2,275 | 2,147 | 2,240 | +113 | +5.3 | 31,546,000 |
| 1/6 | 2,050 | 2,135 | 2,047 | 2,127 | +7 | +0.3 | 19,689,600 |
| 12/30 | 2,112 | 2,165 | 2,067 | 2,120 | -5 | -0.2 | 29,616,400 |
| 12/23 | 2,352 | 2,377 | 2,105 | 2,125 | -257 | -10.8 | 37,402,400 |
| 12/16 | 2,420 | 2,495 | 2,365 | 2,382 | -88 | -3.6 | 38,932,000 |
| 12/9 | 2,355 | 2,470 | 2,305 | 2,470 | +83 | +3.5 | 37,927,200 |
| 12/2 | 2,297 | 2,397 | 2,245 | 2,387 | +60 | +2.6 | 38,698,000 |
| 11/25 | 2,300 | 2,352 | 2,245 | 2,327 | +80 | +3.6 | 29,179,600 |
| 11/18 | 2,265 | 2,337 | 2,210 | 2,247 | +20 | +0.9 | 45,432,400 |
| 11/11 | 1,930 | 2,255 | 1,905 | 2,227 | +332 | +17.5 | 51,318,800 |
| 11/4 | 1,985 | 2,002 | 1,870 | 1,895 | -30 | -1.6 | 31,389,200 |
| 10/28 | 1,820 | 1,967 | 1,820 | 1,925 | +143 | +8.0 | 55,862,000 |
| 10/21 | 1,712 | 1,802 | 1,710 | 1,782 | +25 | +1.4 | 34,824,400 |
| 10/14 | 1,745 | 1,777 | 1,682 | 1,757 | -78 | -4.3 | 40,728,400 |
| 10/7 | 1,650 | 1,865 | 1,650 | 1,835 | +160 | +9.6 | 47,264,800 |
| 9/30 | 1,785 | 1,800 | 1,655 | 1,675 | -162 | -8.8 | 47,968,000 |
| 9/22 | 1,872 | 1,887 | 1,805 | 1,837 | -3 | -0.2 | 20,632,400 |
| 9/16 | 1,972 | 2,005 | 1,840 | 1,840 | -95 | -4.9 | 33,664,400 |
| 9/9 | 1,897 | 1,945 | 1,870 | 1,935 | +28 | +1.5 | 36,030,400 |
| 9/2 | 2,000 | 2,020 | 1,897 | 1,907 | -183 | -8.8 | 35,242,000 |
| 8/26 | 2,062 | 2,112 | 2,037 | 2,090 | -10 | -0.5 | 22,066,400 |
| 8/19 | 2,135 | 2,140 | 2,075 | 2,100 | -10 | -0.5 | 28,760,000 |
| 8/12 | 2,147 | 2,187 | 2,012 | 2,110 | -65 | -3.0 | 40,246,800 |
| 8/5 | 1,962 | 2,185 | 1,962 | 2,175 | +213 | +10.9 | 51,472,800 |
| 7/29 | 1,850 | 2,000 | 1,847 | 1,962 | +77 | +4.1 | 49,886,400 |
▶︎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