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
9,390.1
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 |
|---|---|
| 10,005 (24/11/08) | 4,202 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,005 (24/11/08) | 4,473 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 4,501 | 10,005 | 4,473 | 9,385 | +4,588 | +95.6 | 2,976,810,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,050 | 5,593 | 2,047 | 4,797 | +2,677 | +126.3 | 3,347,870,800 |
| 2022 | 2,765 | 2,845 | 1,650 | 2,120 | -605 | -22.2 | 1,927,274,800 |
| 2021 | 1,950 | 2,887 | 1,907 | 2,725 | +793 | +41.1 | 1,796,693,600 |
| 2020 | 1,502 | 1,995 | 833 | 1,932 | +392 | +25.5 | 2,735,923,600 |
| 2019 | 536 | 1,592 | 499 | 1,540 | +979 | +174.5 | 3,643,536,400 |
| 2018 | 539 | 706 | 447 | 561 | +39 | +7.5 | 3,591,375,600 |
| 2017 | 492 | 674 | 446 | 522 | +30 | +6.1 | 2,978,137,200 |
| 2016 | 245 | 500 | 229 | 492 | +239 | +94.5 | 2,296,133,600 |
| 2015 | 377 | 419 | 210 | 253 | -124 | -32.9 | 2,217,541,600 |
| 2014 | 320 | 396 | 247 | 377 | +51 | +15.6 | 2,283,227,600 |
| 2013 | 352 | 471 | 265 | 326 | -11 | -3.3 | 2,962,990,000 |
| 2012 | 187 | 346 | 167 | 337 | +154 | +84.2 | 3,834,968,400 |
| 2011 | 462 | 481 | 179 | 183 | -276 | -60.1 | 2,471,440,400 |
| 2010 | 610 | 653 | 364 | 459 | -142 | -23.6 | 2,165,796,400 |
| 2009 | 372 | 637 | 280 | 601 | +244 | +68.4 | 2,472,305,600 |
| 2008 | 757 | 775 | 249 | 357 | -438 | -55.1 | 3,109,628,800 |
| 2007 | 1,707 | 1,710 | 703 | 795 | -910 | -53.4 | 2,268,528,000 |
| 2006 | 1,511 | 1,937 | 1,260 | 1,705 | +219 | +14.7 | 2,275,828,000 |
| 2005 | 1,090 | 1,517 | 915 | 1,486 | +388 | +35.3 | 2,237,126,400 |
| 2004 | 1,075 | 1,201 | 770 | 1,098 | +36 | +3.4 | 2,082,748,800 |
| 2003 | 691 | 1,125 | 463 | 1,062 | +397 | +59.7 | 2,192,051,200 |
| 2002 | 1,002 | 1,508 | 453 | 665 | -262 | -28.3 | 2,072,719,200 |
| 2001 | 1,387 | 1,968 | 595 | 927 | -410 | -30.7 | 1,317,110,400 |
| 2000 | 3,400 | 3,400 | 1,213 | 1,337 | -2,038 | -60.4 | 852,616,000 |
| 1999 | 900 | 3,492 | 858 | 3,375 | +2,480 | +277.1 | 709,494,400 |
| 1998 | 852 | 1,201 | 618 | 895 | +55 | +6.6 | 542,578,012 |
| 1997 | 563 | 1,556 | 558 | 840 | +280 | +50.0 | 1,344,930,866 |
| 1996 | 508 | 565 | 396 | 560 | +63 | +12.7 | 678,742,310 |
| 1995 | 312 | 610 | 209 | 497 | +181 | +57.3 | 892,603,273 |
| 1994 | 259 | 354 | 251 | 316 | +50 | +18.8 | 300,508,775 |
▶︎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
