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
5,075
円
(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) | 2,745 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,089 | 5,240 | 4,952 | 5,107 | -282 | -5.2 | 69,214,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/22 | 1,797 | 1,920 | 1,782 | 1,885 | +103 | +5.8 | 27,495,600 |
| 7/15 | 1,857 | 1,860 | 1,750 | 1,782 | -38 | -2.1 | 30,844,800 |
| 7/8 | 1,740 | 1,862 | 1,720 | 1,820 | +55 | +3.1 | 35,669,600 |
| 7/1 | 1,885 | 1,927 | 1,745 | 1,765 | -82 | -4.4 | 44,469,600 |
| 6/24 | 1,837 | 1,860 | 1,725 | 1,847 | +30 | +1.7 | 43,094,800 |
| 6/17 | 1,982 | 1,992 | 1,790 | 1,817 | -235 | -11.5 | 51,430,800 |
| 6/10 | 2,245 | 2,302 | 2,052 | 2,052 | -230 | -10.1 | 41,587,200 |
| 6/3 | 2,155 | 2,285 | 2,145 | 2,282 | +162 | +7.6 | 32,447,600 |
| 5/27 | 2,207 | 2,210 | 2,055 | 2,120 | -57 | -2.6 | 29,175,600 |
| 5/20 | 2,210 | 2,227 | 2,110 | 2,177 | +37 | +1.7 | 25,983,200 |
| 5/13 | 2,115 | 2,160 | 2,037 | 2,140 | -12 | -0.6 | 35,306,400 |
| 5/6 | 2,217 | 2,232 | 2,090 | 2,152 | -95 | -4.2 | 18,907,600 |
| 4/28 | 2,075 | 2,287 | 2,065 | 2,247 | +117 | +5.5 | 42,236,800 |
| 4/22 | 2,042 | 2,170 | 2,030 | 2,130 | +50 | +2.4 | 30,349,600 |
| 4/15 | 2,150 | 2,190 | 2,057 | 2,080 | -107 | -4.9 | 34,933,200 |
| 4/8 | 2,347 | 2,382 | 2,155 | 2,187 | -188 | -7.9 | 36,740,000 |
| 4/1 | 2,387 | 2,450 | 2,340 | 2,375 | -32 | -1.3 | 31,240,400 |
| 3/25 | 2,240 | 2,445 | 2,222 | 2,407 | +180 | +8.1 | 27,164,000 |
| 3/18 | 2,075 | 2,260 | 2,045 | 2,227 | +190 | +9.3 | 35,578,800 |
| 3/11 | 2,075 | 2,147 | 1,942 | 2,037 | -113 | -5.3 | 52,121,600 |
| 3/4 | 2,267 | 2,337 | 2,120 | 2,150 | -155 | -6.7 | 38,429,200 |
| 2/25 | 2,315 | 2,357 | 2,127 | 2,305 | -85 | -3.6 | 40,089,600 |
| 2/18 | 2,310 | 2,467 | 2,282 | 2,390 | -10 | -0.4 | 34,201,200 |
| 2/10 | 2,332 | 2,442 | 2,275 | 2,400 | +30 | +1.3 | 27,742,400 |
| 2/4 | 2,292 | 2,500 | 2,292 | 2,370 | +78 | +3.4 | 43,464,400 |
| 1/28 | 2,375 | 2,480 | 2,162 | 2,292 | -120 | -5.0 | 60,100,800 |
| 1/21 | 2,732 | 2,757 | 2,370 | 2,412 | -268 | -10.0 | 36,981,600 |
| 1/14 | 2,665 | 2,742 | 2,612 | 2,680 | +3 | +0.1 | 24,194,000 |
▶︎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