アドバンテスト(6857)の株価時系列情報
アドバンテスト(6857)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 5,399 | 5,412 | 5,217 | 5,245 | 8,565,200 |
| 2024/04/22 | 5,301 | 5,423 | 5,174 | 5,269 | 13,136,800 |
| 2024/04/19 | 5,500 | 5,598 | 5,383 | 5,484 | 15,882,200 |
| 2024/04/18 | 5,360 | 5,745 | 5,315 | 5,735 | 18,197,000 |
| 2024/04/17 | 5,770 | 5,770 | 5,451 | 5,459 | 14,744,600 |
| 2024/04/16 | 5,790 | 5,794 | 5,668 | 5,715 | 11,269,500 |
| 2024/04/15 | 5,900 | 5,938 | 5,838 | 5,938 | 7,357,700 |
| 2024/04/12 | 6,040 | 6,152 | 5,972 | 6,017 | 11,337,200 |
| 2024/04/11 | 5,889 | 5,997 | 5,859 | 5,965 | 8,104,100 |
| 2024/04/10 | 6,050 | 6,050 | 5,967 | 5,969 | 5,953,800 |
| 2024/04/09 | 6,006 | 6,058 | 5,975 | 6,031 | 6,851,800 |
| 2024/04/08 | 6,118 | 6,126 | 5,943 | 5,968 | 10,170,300 |
| 2024/04/05 | 6,120 | 6,177 | 6,038 | 6,042 | 12,725,500 |
| 2024/04/04 | 6,400 | 6,410 | 6,276 | 6,350 | 9,648,800 |
| 2024/04/03 | 6,376 | 6,425 | 6,234 | 6,300 | 12,910,500 |
| 2024/04/02 | 6,560 | 6,561 | 6,377 | 6,438 | 12,319,300 |
| 2024/04/01 | 6,861 | 6,874 | 6,477 | 6,481 | 10,827,100 |
| 2024/03/29 | 6,738 | 6,854 | 6,686 | 6,819 | 13,032,700 |
| 2024/03/28 | 6,750 | 6,759 | 6,640 | 6,695 | 9,285,400 |
| 2024/03/27 | 6,726 | 6,820 | 6,662 | 6,805 | 9,554,100 |
| 2024/03/26 | 6,655 | 6,810 | 6,618 | 6,754 | 9,594,800 |
| 2024/03/25 | 6,646 | 6,850 | 6,637 | 6,731 | 17,138,700 |
| 2024/03/22 | 6,760 | 6,764 | 6,536 | 6,546 | 14,542,000 |
| 2024/03/21 | 6,671 | 6,747 | 6,575 | 6,747 | 13,661,900 |
| 2024/03/19 | 6,557 | 6,620 | 6,473 | 6,609 | 12,640,100 |
| 2024/03/18 | 6,465 | 6,733 | 6,446 | 6,686 | 11,201,000 |
| 2024/03/15 | 6,385 | 6,493 | 6,338 | 6,436 | 11,269,800 |
| 2024/03/14 | 6,561 | 6,576 | 6,383 | 6,526 | 13,265,600 |
| 2024/03/13 | 6,820 | 6,860 | 6,540 | 6,683 | 15,536,200 |
| 2024/03/12 | 6,500 | 6,716 | 6,467 | 6,659 | 13,828,000 |
| 2024/03/11 | 6,530 | 6,616 | 6,437 | 6,599 | 20,366,600 |
| 2024/03/08 | 7,125 | 7,195 | 6,930 | 6,930 | 19,636,900 |
| 2024/03/07 | 7,399 | 7,408 | 6,973 | 6,974 | 20,433,300 |
| 2024/03/06 | 7,035 | 7,314 | 7,034 | 7,301 | 13,018,600 |
| 2024/03/05 | 7,248 | 7,289 | 6,980 | 7,185 | 23,228,900 |
| 2024/03/04 | 7,330 | 7,426 | 7,261 | 7,380 | 18,148,600 |
| 2024/03/01 | 7,034 | 7,133 | 6,966 | 7,119 | 16,193,500 |
| 2024/02/29 | 6,810 | 6,952 | 6,711 | 6,910 | 12,650,800 |
| 2024/02/28 | 6,900 | 6,968 | 6,861 | 6,921 | 10,062,700 |
| 2024/02/27 | 7,107 | 7,160 | 6,850 | 6,920 | 18,564,500 |
| 2024/02/26 | 7,154 | 7,210 | 7,025 | 7,070 | 18,980,500 |
| 2024/02/22 | 7,000 | 7,092 | 6,755 | 7,088 | 33,638,500 |
| 2024/02/21 | 6,527 | 6,605 | 6,495 | 6,594 | 17,720,100 |
| 2024/02/20 | 6,740 | 6,855 | 6,655 | 6,727 | 13,886,800 |
| 2024/02/19 | 6,870 | 6,921 | 6,715 | 6,796 | 17,444,500 |
| 2024/02/16 | 7,100 | 7,456 | 6,925 | 7,020 | 31,541,700 |
| 2024/02/15 | 7,062 | 7,156 | 6,978 | 7,045 | 19,069,100 |
| 2024/02/14 | 6,662 | 6,935 | 6,654 | 6,906 | 16,745,900 |
| 2024/02/13 | 6,747 | 6,764 | 6,586 | 6,726 | 15,929,500 |
| 2024/02/09 | 6,500 | 6,658 | 6,500 | 6,547 | 18,090,000 |
| 2024/02/08 | 6,195 | 6,580 | 6,163 | 6,577 | 27,583,900 |
| 2024/02/07 | 6,090 | 6,195 | 6,048 | 6,115 | 10,847,700 |
| 2024/02/06 | 6,087 | 6,206 | 6,012 | 6,167 | 14,628,200 |
| 2024/02/05 | 6,250 | 6,256 | 5,943 | 5,990 | 15,150,000 |
| 2024/02/02 | 6,000 | 6,205 | 6,000 | 6,137 | 18,597,700 |
| 2024/02/01 | 5,854 | 5,978 | 5,781 | 5,943 | 19,276,800 |
| 2024/01/31 | 5,610 | 5,830 | 5,601 | 5,823 | 12,918,900 |
| 2024/01/30 | 5,808 | 5,873 | 5,726 | 5,850 | 9,857,100 |
| 2024/01/29 | 5,616 | 5,783 | 5,610 | 5,753 | 11,463,800 |
| 2024/01/26 | 5,866 | 5,919 | 5,701 | 5,716 | 19,562,300 |
| 2024/01/25 | 6,010 | 6,079 | 5,858 | 6,049 | 15,712,600 |
| 2024/01/24 | 5,992 | 6,068 | 5,905 | 5,977 | 13,773,400 |
| 2024/01/23 | 6,000 | 6,104 | 5,883 | 5,904 | 21,100,400 |
| 2024/01/22 | 5,990 | 6,044 | 5,896 | 5,994 | 19,083,800 |
| 2024/01/19 | 5,751 | 5,857 | 5,638 | 5,790 | 25,061,200 |
| 2024/01/18 | 5,172 | 5,409 | 5,170 | 5,351 | 14,585,500 |
| 2024/01/17 | 5,304 | 5,417 | 5,155 | 5,162 | 15,513,200 |
| 2024/01/16 | 5,115 | 5,139 | 5,037 | 5,110 | 8,408,700 |
| 2024/01/15 | 5,040 | 5,134 | 5,019 | 5,134 | 7,551,500 |
| 2024/01/12 | 5,257 | 5,259 | 5,041 | 5,057 | 14,158,200 |
| 2024/01/11 | 5,045 | 5,098 | 5,010 | 5,057 | 10,839,700 |
| 2024/01/10 | 5,007 | 5,058 | 4,928 | 4,976 | 11,731,500 |
| 2024/01/09 | 4,916 | 5,059 | 4,892 | 4,945 | 16,875,000 |
| 2024/01/05 | 4,611 | 4,714 | 4,581 | 4,663 | 7,490,100 |
| 2024/01/04 | 4,501 | 4,633 | 4,473 | 4,615 | 10,804,000 |
| 2023/12/29 | 4,752 | 4,820 | 4,733 | 4,797 | 6,622,900 |
| 2023/12/28 | 4,876 | 4,885 | 4,781 | 4,797 | 5,430,100 |
| 2023/12/27 | 4,857 | 4,912 | 4,844 | 4,906 | 7,796,100 |
| 2023/12/26 | 4,746 | 4,823 | 4,728 | 4,823 | 4,663,000 |
| 2023/12/25 | 4,840 | 4,843 | 4,729 | 4,746 | 4,911,100 |
| 2023/12/22 | 4,959 | 4,963 | 4,817 | 4,818 | 8,070,400 |
| 2023/12/21 | 4,846 | 4,883 | 4,789 | 4,870 | 8,804,700 |
| 2023/12/20 | 4,972 | 4,994 | 4,905 | 4,986 | 9,952,600 |
| 2023/12/19 | 4,757 | 4,955 | 4,711 | 4,955 | 9,945,800 |
| 2023/12/18 | 4,846 | 4,864 | 4,683 | 4,760 | 10,133,000 |
| 2023/12/15 | 4,830 | 4,999 | 4,812 | 4,845 | 17,424,600 |
| 2023/12/14 | 4,769 | 4,819 | 4,652 | 4,665 | 13,074,400 |
| 2023/12/13 | 4,514 | 4,729 | 4,513 | 4,629 | 16,456,000 |
| 2023/12/12 | 4,478 | 4,509 | 4,362 | 4,384 | 6,939,700 |
| 2023/12/11 | 4,313 | 4,357 | 4,293 | 4,343 | 6,757,900 |
| 2023/12/08 | 4,242 | 4,326 | 4,202 | 4,214 | 12,358,300 |
| 2023/12/07 | 4,287 | 4,303 | 4,206 | 4,224 | 10,426,600 |
| 2023/12/06 | 4,350 | 4,435 | 4,327 | 4,432 | 8,428,700 |
| 2023/12/05 | 4,518 | 4,543 | 4,300 | 4,303 | 13,443,400 |
| 2023/12/04 | 4,632 | 4,646 | 4,531 | 4,588 | 7,752,700 |
| 2023/12/01 | 4,632 | 4,684 | 4,584 | 4,622 | 9,176,300 |
| 2023/11/30 | 4,538 | 4,716 | 4,513 | 4,681 | 17,426,300 |
| 2023/11/29 | 4,483 | 4,543 | 4,440 | 4,487 | 8,512,600 |
| 2023/11/28 | 4,570 | 4,593 | 4,502 | 4,530 | 7,138,200 |
| 2023/11/27 | 4,500 | 4,638 | 4,500 | 4,524 | 7,213,100 |
| 2023/11/24 | 4,626 | 4,651 | 4,532 | 4,532 | 8,574,000 |
| 2023/11/22 | 4,637 | 4,685 | 4,567 | 4,570 | 13,436,300 |
| 2023/11/21 | 4,763 | 4,813 | 4,724 | 4,777 | 12,024,000 |
| 2023/11/20 | 4,709 | 4,794 | 4,631 | 4,644 | 9,265,000 |
| 2023/11/17 | 4,720 | 4,802 | 4,674 | 4,717 | 11,027,100 |
| 2023/11/16 | 4,712 | 4,725 | 4,591 | 4,710 | 14,136,800 |
| 2023/11/15 | 4,620 | 4,807 | 4,618 | 4,797 | 19,018,500 |
| 2023/11/14 | 4,337 | 4,464 | 4,318 | 4,463 | 9,087,700 |
| 2023/11/13 | 4,411 | 4,431 | 4,297 | 4,306 | 8,216,800 |
| 2023/11/10 | 4,293 | 4,294 | 4,120 | 4,241 | 10,287,500 |
| 2023/11/09 | 4,316 | 4,339 | 4,208 | 4,261 | 9,646,900 |
| 2023/11/08 | 4,333 | 4,368 | 4,261 | 4,274 | 8,595,200 |
| 2023/11/07 | 4,229 | 4,320 | 4,193 | 4,193 | 10,954,100 |
| 2023/11/06 | 4,110 | 4,271 | 4,085 | 4,271 | 16,769,200 |
| 2023/11/02 | 3,800 | 3,961 | 3,740 | 3,949 | 15,912,600 |
| 2023/11/01 | 3,500 | 3,675 | 3,500 | 3,590 | 23,008,700 |
| 2023/10/31 | 3,932 | 3,933 | 3,815 | 3,815 | 10,615,200 |
| 2023/10/30 | 4,042 | 4,086 | 3,976 | 4,002 | 12,943,900 |
| 2023/10/27 | 4,027 | 4,064 | 3,986 | 4,021 | 9,585,600 |
| 2023/10/26 | 4,068 | 4,078 | 3,962 | 3,984 | 14,169,800 |
| 2023/10/25 | 4,227 | 4,299 | 4,188 | 4,278 | 7,382,600 |
| 2023/10/24 | 4,268 | 4,275 | 4,075 | 4,158 | 8,658,800 |
| 2023/10/23 | 4,211 | 4,243 | 4,123 | 4,132 | 7,278,900 |
| 2023/10/20 | 4,157 | 4,273 | 4,117 | 4,259 | 8,589,400 |
| 2023/10/19 | 4,280 | 4,293 | 4,198 | 4,248 | 10,101,400 |
| 2023/10/18 | 4,302 | 4,418 | 4,263 | 4,398 | 10,455,300 |
| 2023/10/17 | 4,472 | 4,510 | 4,375 | 4,403 | 9,467,000 |
| 2023/10/16 | 4,420 | 4,421 | 4,326 | 4,351 | 9,957,900 |
| 2023/10/13 | 4,589 | 4,666 | 4,542 | 4,570 | 13,157,100 |
| 2023/10/12 | 4,550 | 4,643 | 4,533 | 4,590 | 15,979,200 |
| 2023/10/11 | 4,360 | 4,489 | 4,336 | 4,412 | 12,890,000 |
| 2023/10/10 | 4,187 | 4,312 | 4,182 | 4,303 | 8,137,700 |
| 2023/10/06 | 4,181 | 4,226 | 4,111 | 4,170 | 7,478,400 |
| 2023/10/05 | 4,170 | 4,242 | 4,102 | 4,240 | 9,716,700 |
| 2023/10/04 | 4,106 | 4,123 | 3,996 | 4,034 | 11,751,000 |
| 2023/10/03 | 4,295 | 4,373 | 4,227 | 4,246 | 11,882,600 |
| 2023/10/02 | 4,229 | 4,358 | 4,221 | 4,301 | 12,398,700 |
| 2023/09/29 | 4,185 | 4,236 | 4,110 | 4,181 | 13,920,100 |
| 2023/09/28 | 4,085 | 4,164 | 4,006 | 4,060 | 9,435,800 |
| 2023/09/28 | 1 -> 4.00 分割 | ||||
| 2023/09/27 | 15,750 | 16,435 | 15,615 | 16,410 | 2,529,600 |
| 2023/09/26 | 16,390 | 16,595 | 16,060 | 16,130 | 2,116,900 |
| 2023/09/25 | 15,960 | 16,600 | 15,950 | 16,500 | 2,821,300 |
| 2023/09/22 | 15,630 | 16,020 | 15,470 | 15,885 | 3,547,400 |
| 2023/09/21 | 15,830 | 16,025 | 15,690 | 15,800 | 3,267,400 |
| 2023/09/20 | 16,160 | 16,270 | 15,895 | 16,230 | 3,139,500 |
| 2023/09/19 | 16,105 | 16,125 | 15,750 | 15,955 | 3,282,800 |
| 2023/09/15 | 16,815 | 16,815 | 16,315 | 16,625 | 3,320,200 |
| 2023/09/14 | 16,635 | 16,740 | 16,450 | 16,660 | 2,824,900 |
| 2023/09/13 | 16,280 | 16,760 | 16,255 | 16,330 | 3,239,900 |
| 2023/09/12 | 16,930 | 16,960 | 16,330 | 16,565 | 4,227,600 |
| 2023/09/11 | 17,130 | 17,290 | 16,855 | 16,910 | 3,970,500 |
| 2023/09/08 | 17,090 | 17,615 | 17,020 | 17,515 | 5,722,600 |
| 2023/09/07 | 18,090 | 18,180 | 17,250 | 17,265 | 6,055,600 |
| 2023/09/06 | 18,090 | 18,545 | 18,050 | 18,490 | 3,105,000 |
| 2023/09/05 | 18,185 | 18,220 | 17,765 | 17,950 | 2,613,100 |
| 2023/09/04 | 18,350 | 18,390 | 18,070 | 18,185 | 1,994,300 |
| 2023/09/01 | 18,200 | 18,425 | 18,170 | 18,250 | 2,519,400 |
| 2023/08/31 | 18,150 | 18,460 | 18,045 | 18,310 | 3,628,600 |
| 2023/08/30 | 18,220 | 18,410 | 17,965 | 18,050 | 3,837,200 |
| 2023/08/29 | 18,115 | 18,180 | 17,900 | 17,925 | 2,700,800 |
| 2023/08/28 | 17,740 | 18,165 | 17,670 | 18,060 | 4,640,300 |
| 2023/08/25 | 18,460 | 18,540 | 17,600 | 17,695 | 8,832,300 |
| 2023/08/24 | 20,270 | 20,355 | 19,550 | 19,660 | 7,408,100 |
| 2023/08/23 | 19,100 | 19,365 | 18,790 | 19,350 | 4,068,400 |
| 2023/08/22 | 19,280 | 19,515 | 19,100 | 19,330 | 4,804,100 |
| 2023/08/21 | 18,505 | 18,745 | 18,240 | 18,480 | 3,875,400 |
| 2023/08/18 | 18,235 | 18,790 | 18,130 | 18,480 | 4,428,500 |
| 2023/08/17 | 18,030 | 18,480 | 18,010 | 18,200 | 3,419,200 |
| 2023/08/16 | 17,905 | 18,425 | 17,820 | 18,320 | 3,859,800 |
| 2023/08/15 | 18,550 | 18,680 | 18,090 | 18,120 | 3,576,200 |
| 2023/08/14 | 17,960 | 18,010 | 17,535 | 17,780 | 3,958,300 |
| 2023/08/10 | 17,990 | 18,405 | 17,725 | 18,360 | 3,669,800 |
| 2023/08/09 | 17,985 | 18,590 | 17,925 | 18,380 | 3,678,300 |
| 2023/08/08 | 18,570 | 18,610 | 17,855 | 17,855 | 4,847,800 |
| 2023/08/07 | 18,670 | 18,740 | 18,130 | 18,640 | 3,374,500 |
| 2023/08/04 | 18,935 | 19,105 | 18,735 | 18,950 | 2,796,500 |
| 2023/08/03 | 18,900 | 19,220 | 18,750 | 18,885 | 4,926,600 |
| 2023/08/02 | 20,030 | 20,120 | 19,240 | 19,400 | 5,601,700 |
| 2023/08/01 | 19,725 | 20,315 | 19,535 | 20,310 | 4,680,300 |
| 2023/07/31 | 20,095 | 20,095 | 19,410 | 19,525 | 5,296,400 |
| 2023/07/28 | 19,640 | 20,100 | 19,085 | 19,800 | 9,042,500 |
| 2023/07/27 | 19,210 | 19,940 | 19,090 | 19,835 | 9,731,200 |
| 2023/07/26 | 20,500 | 20,890 | 20,155 | 20,160 | 4,177,500 |
| 2023/07/25 | 20,380 | 20,505 | 20,125 | 20,505 | 3,395,400 |
| 2023/07/24 | 20,100 | 20,420 | 19,815 | 20,320 | 4,889,700 |
| 2023/07/21 | 19,990 | 20,385 | 19,720 | 19,775 | 6,477,500 |
| 2023/07/20 | 21,530 | 21,715 | 20,850 | 20,990 | 5,666,500 |
| 2023/07/19 | 22,200 | 22,225 | 21,700 | 21,905 | 4,770,000 |
| 2023/07/18 | 22,305 | 22,375 | 21,525 | 21,850 | 6,144,600 |
| 2023/07/14 | 21,000 | 21,840 | 20,945 | 21,720 | 7,876,500 |
| 2023/07/13 | 20,185 | 20,635 | 19,720 | 20,540 | 5,994,400 |
| 2023/07/12 | 20,400 | 20,420 | 19,660 | 19,785 | 5,467,200 |
| 2023/07/11 | 20,000 | 20,380 | 19,800 | 20,300 | 6,522,700 |
| 2023/07/10 | 19,950 | 20,490 | 19,360 | 19,470 | 6,465,900 |
| 2023/07/07 | 19,925 | 20,335 | 19,920 | 19,970 | 5,972,300 |
| 2023/07/06 | 20,020 | 20,445 | 19,960 | 20,295 | 7,065,600 |
| 2023/07/05 | 20,525 | 20,980 | 20,220 | 20,675 | 6,276,200 |
| 2023/07/04 | 20,000 | 20,670 | 19,930 | 20,405 | 5,684,800 |
| 2023/07/03 | 19,500 | 20,285 | 19,455 | 20,285 | 6,216,800 |
| 2023/06/30 | 18,800 | 19,290 | 18,710 | 19,150 | 5,165,400 |