日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2017/12/29 2,079 2,115 2,078 2,091 1,473,500
2017/12/28 2,087 2,103 2,066 2,083 1,412,100
2017/12/27 2,062 2,107 2,060 2,091 1,634,500
2017/12/26 2,105 2,112 2,062 2,079 1,537,400
2017/12/25 2,101 2,113 2,088 2,109 1,148,500
2017/12/22 2,123 2,124 2,083 2,099 2,906,500
2017/12/21 2,138 2,143 2,103 2,133 2,029,500
2017/12/20 2,163 2,172 2,131 2,138 2,464,700
2017/12/19 2,212 2,223 2,160 2,169 2,801,300
2017/12/18 2,176 2,197 2,146 2,192 2,959,000
2017/12/15 2,119 2,149 2,105 2,127 2,840,500
2017/12/14 2,106 2,148 2,101 2,108 2,302,900
2017/12/13 2,139 2,145 2,103 2,120 2,393,500
2017/12/12 2,210 2,228 2,146 2,151 3,348,300
2017/12/11 2,210 2,218 2,154 2,201 3,068,900
2017/12/08 2,161 2,220 2,136 2,205 6,740,100
2017/12/07 2,137 2,179 2,107 2,139 4,672,800
2017/12/06 2,126 2,139 2,082 2,102 4,393,900
2017/12/05 2,151 2,152 2,104 2,137 3,339,400
2017/12/04 2,185 2,198 2,157 2,175 3,350,100
2017/12/01 2,253 2,260 2,195 2,206 4,300,000
2017/11/30 2,170 2,260 2,143 2,235 6,233,100
2017/11/29 2,274 2,283 2,205 2,220 4,433,700
2017/11/28 2,279 2,283 2,221 2,258 3,470,800
2017/11/27 2,327 2,329 2,271 2,288 2,771,800
2017/11/24 2,292 2,313 2,261 2,312 2,871,000
2017/11/22 2,342 2,359 2,312 2,313 3,225,600
2017/11/21 2,367 2,372 2,309 2,318 3,189,200
2017/11/20 2,373 2,379 2,316 2,335 4,036,400
2017/11/17 2,472 2,476 2,390 2,401 4,010,100
2017/11/16 2,360 2,421 2,355 2,414 4,083,700
2017/11/15 2,424 2,458 2,357 2,371 5,046,200
2017/11/14 2,430 2,493 2,421 2,442 4,315,400
2017/11/13 2,506 2,518 2,442 2,442 3,795,900
2017/11/10 2,500 2,531 2,479 2,493 5,366,400
2017/11/09 2,602 2,616 2,496 2,553 7,623,500
2017/11/08 2,595 2,611 2,570 2,577 3,999,200
2017/11/07 2,565 2,622 2,506 2,603 7,165,200
2017/11/06 2,683 2,698 2,644 2,649 2,752,200
2017/11/02 2,673 2,680 2,613 2,645 3,760,400
2017/11/01 2,609 2,687 2,596 2,673 4,803,300
2017/10/31 2,500 2,572 2,500 2,569 4,099,800
2017/10/30 2,507 2,514 2,462 2,506 4,837,300
2017/10/27 2,372 2,504 2,369 2,498 7,163,100
2017/10/26 2,350 2,370 2,306 2,345 6,675,000
2017/10/25 2,450 2,475 2,411 2,427 3,588,300
2017/10/24 2,429 2,443 2,409 2,440 2,187,000
2017/10/23 2,455 2,456 2,417 2,419 2,702,800
2017/10/20 2,394 2,429 2,386 2,408 2,321,800
2017/10/19 2,387 2,439 2,379 2,414 2,282,400
2017/10/18 2,400 2,400 2,353 2,377 1,904,100
2017/10/17 2,397 2,405 2,382 2,388 1,878,100
2017/10/16 2,364 2,420 2,352 2,402 3,918,500
2017/10/13 2,295 2,336 2,279 2,331 3,520,000
2017/10/12 2,319 2,332 2,290 2,307 2,183,500
2017/10/11 2,318 2,319 2,286 2,314 1,403,500
2017/10/10 2,272 2,321 2,263 2,317 2,769,100
2017/10/06 2,269 2,289 2,264 2,271 1,929,200
2017/10/05 2,275 2,281 2,254 2,259 2,314,500
2017/10/04 2,315 2,332 2,277 2,287 4,521,000
2017/10/03 2,198 2,270 2,164 2,270 8,274,900
2017/10/02 2,114 2,127 2,103 2,116 1,728,900
2017/09/29 2,103 2,114 2,088 2,105 2,270,700
2017/09/28 2,109 2,132 2,099 2,100 2,489,600
2017/09/27 2,072 2,106 2,065 2,085 2,789,800
2017/09/26 2,049 2,065 2,029 2,044 3,501,200
2017/09/25 2,084 2,146 2,082 2,091 2,710,800
2017/09/22 2,104 2,105 2,051 2,064 3,031,500
2017/09/21 2,101 2,103 2,082 2,097 2,696,200
2017/09/20 2,111 2,119 2,088 2,103 2,710,700
2017/09/19 2,080 2,127 2,077 2,117 4,725,300
2017/09/15 2,020 2,051 2,020 2,039 2,554,400
2017/09/14 2,009 2,035 2,006 2,024 2,153,200
2017/09/13 2,020 2,024 2,004 2,008 1,658,300
2017/09/12 2,000 2,032 1,996 2,012 3,533,200
2017/09/11 1,923 1,968 1,917 1,968 2,626,100
2017/09/08 1,923 1,929 1,904 1,916 4,504,300
2017/09/07 1,910 1,933 1,902 1,909 3,599,900
2017/09/06 1,869 1,885 1,852 1,874 2,819,100
2017/09/05 1,889 1,908 1,884 1,891 3,574,700
2017/09/04 1,865 1,878 1,856 1,870 2,611,200
2017/09/01 1,845 1,874 1,835 1,869 2,705,700
2017/08/31 1,811 1,835 1,809 1,833 1,698,500
2017/08/30 1,821 1,821 1,789 1,808 2,619,300
2017/08/29 1,806 1,815 1,787 1,802 2,047,000
2017/08/28 1,847 1,854 1,816 1,824 1,592,100
2017/08/25 1,832 1,853 1,825 1,845 1,452,500
2017/08/24 1,816 1,835 1,814 1,829 1,577,600
2017/08/23 1,844 1,855 1,814 1,831 2,134,100
2017/08/22 1,815 1,833 1,810 1,832 1,839,500
2017/08/21 1,845 1,855 1,818 1,834 1,555,600
2017/08/18 1,846 1,867 1,829 1,840 2,594,400
2017/08/17 1,893 1,906 1,873 1,877 2,026,700
2017/08/16 1,905 1,920 1,890 1,895 1,754,700
2017/08/15 1,904 1,918 1,895 1,901 1,958,700
2017/08/14 1,855 1,891 1,832 1,875 2,396,900
2017/08/10 1,915 1,925 1,865 1,875 3,571,200
2017/08/09 1,955 1,962 1,872 1,903 3,988,400
2017/08/08 1,937 1,956 1,936 1,954 3,024,200
2017/08/07 1,930 1,933 1,898 1,914 2,079,200
2017/08/04 1,911 1,918 1,891 1,912 2,876,000
2017/08/03 1,965 1,967 1,911 1,930 3,901,600
2017/08/02 1,985 2,011 1,975 1,987 2,356,600
2017/08/01 2,006 2,015 1,943 1,965 3,962,700
2017/07/31 2,048 2,072 2,023 2,027 3,612,300
2017/07/28 2,140 2,165 2,066 2,069 5,765,300
2017/07/27 2,050 2,187 2,045 2,177 10,611,500
2017/07/26 2,134 2,147 2,112 2,123 4,022,500
2017/07/25 2,074 2,127 2,074 2,124 3,480,900
2017/07/24 2,072 2,079 2,055 2,075 1,770,400
2017/07/21 2,061 2,096 2,060 2,085 3,512,200
2017/07/20 2,022 2,052 2,017 2,044 2,735,600
2017/07/19 1,992 2,011 1,981 2,007 1,766,400
2017/07/18 1,958 1,992 1,948 1,989 2,406,900
2017/07/14 1,984 1,988 1,964 1,970 1,978,900
2017/07/13 1,980 1,992 1,962 1,984 1,940,600
2017/07/12 1,967 1,981 1,945 1,961 1,622,600
2017/07/11 1,970 1,981 1,962 1,972 1,927,200
2017/07/10 1,955 1,982 1,954 1,966 2,579,600
2017/07/07 1,900 1,934 1,896 1,930 2,034,600
2017/07/06 1,936 1,957 1,910 1,920 3,245,800
2017/07/05 1,855 1,908 1,852 1,902 2,728,200
2017/07/04 1,900 1,912 1,857 1,871 3,307,700
2017/07/03 1,914 1,914 1,874 1,878 3,128,100
2017/06/30 1,922 1,929 1,896 1,922 4,711,600
2017/06/29 1,988 2,002 1,950 1,964 3,914,500
2017/06/28 2,001 2,015 1,944 1,948 4,297,200
2017/06/27 2,043 2,049 2,012 2,030 2,457,700
2017/06/26 2,037 2,068 2,029 2,041 1,756,400
2017/06/23 2,024 2,040 2,008 2,037 2,434,200
2017/06/22 2,059 2,068 2,021 2,022 2,446,700
2017/06/21 2,064 2,082 2,051 2,054 2,483,800
2017/06/20 2,110 2,118 2,091 2,102 3,097,100
2017/06/19 2,034 2,088 2,023 2,083 3,778,400
2017/06/16 2,025 2,043 2,000 2,024 3,752,800
2017/06/15 2,019 2,031 1,997 2,011 3,999,500
2017/06/14 2,111 2,120 2,021 2,039 3,695,600
2017/06/13 2,078 2,090 2,061 2,070 3,044,900
2017/06/12 2,109 2,111 2,079 2,087 4,019,700
2017/06/09 2,150 2,178 2,138 2,159 4,711,100
2017/06/08 2,124 2,148 2,112 2,132 3,147,200
2017/06/07 2,117 2,146 2,078 2,116 3,873,900
2017/06/06 2,078 2,126 2,068 2,106 5,163,100
2017/06/05 2,002 2,067 2,000 2,058 3,525,800
2017/06/02 2,039 2,055 2,024 2,024 2,670,800
2017/06/01 1,991 2,039 1,989 2,021 3,492,100
2017/05/31 1,920 1,988 1,902 1,979 3,727,500
2017/05/30 1,921 1,923 1,884 1,911 2,093,600
2017/05/29 1,939 1,948 1,922 1,927 1,163,700
2017/05/26 1,929 1,942 1,914 1,939 1,393,400
2017/05/25 1,957 1,963 1,928 1,938 1,873,200
2017/05/24 1,938 1,955 1,927 1,952 2,581,000
2017/05/23 1,950 1,950 1,907 1,910 2,603,000
2017/05/22 2,000 2,000 1,945 1,950 2,008,000
2017/05/19 1,989 1,990 1,958 1,981 2,444,000
2017/05/18 1,950 1,984 1,944 1,972 2,287,300
2017/05/17 2,037 2,052 2,005 2,010 3,196,000
2017/05/16 2,024 2,071 2,021 2,068 3,637,300
2017/05/15 2,000 2,006 1,983 1,997 2,532,200
2017/05/12 2,043 2,052 2,019 2,019 3,355,500
2017/05/11 2,056 2,061 2,023 2,038 2,222,500
2017/05/10 2,044 2,053 2,013 2,045 3,444,600
2017/05/09 2,105 2,117 2,054 2,056 3,803,400
2017/05/08 2,153 2,155 2,092 2,116 3,614,600
2017/05/02 2,117 2,136 2,088 2,119 3,061,100
2017/05/01 2,093 2,150 2,080 2,122 5,407,300
2017/04/28 2,080 2,105 2,005 2,081 9,073,900
2017/04/27 2,176 2,233 2,153 2,227 4,244,600
2017/04/26 2,173 2,206 2,172 2,191 3,502,400
2017/04/25 2,100 2,162 2,100 2,153 4,062,200
2017/04/24 2,109 2,137 2,080 2,101 4,122,700
2017/04/21 2,032 2,075 2,009 2,074 4,368,300
2017/04/20 1,985 2,015 1,975 2,013 4,784,500
2017/04/19 1,891 1,931 1,888 1,926 2,358,000
2017/04/18 1,925 1,945 1,884 1,902 2,348,700
2017/04/17 1,890 1,910 1,874 1,887 1,865,300
2017/04/14 1,947 1,949 1,891 1,901 3,182,400
2017/04/13 1,916 1,937 1,865 1,909 4,030,400
2017/04/12 2,002 2,008 1,955 1,966 2,860,700
2017/04/11 2,036 2,051 2,013 2,028 1,908,500
2017/04/10 2,042 2,062 2,021 2,050 1,729,900
2017/04/07 2,049 2,063 1,997 2,036 3,684,300
2017/04/06 2,029 2,087 2,026 2,038 3,976,100
2017/04/05 2,039 2,065 2,002 2,015 1,702,600
2017/04/04 2,045 2,061 2,014 2,034 1,852,600
2017/04/03 2,079 2,087 2,032 2,048 2,604,300
2017/03/31 2,105 2,110 2,069 2,080 2,350,400
2017/03/30 2,050 2,117 2,050 2,092 2,832,900
2017/03/29 2,031 2,051 2,017 2,051 2,644,100
2017/03/28 1,975 2,021 1,962 2,020 2,843,700
2017/03/27 1,939 1,966 1,930 1,956 1,904,900
2017/03/24 1,896 1,971 1,894 1,961 2,554,600
2017/03/23 1,900 1,913 1,888 1,892 1,667,300
2017/03/22 1,895 1,909 1,874 1,880 1,969,100
2017/03/21 1,940 1,951 1,920 1,946 1,418,300
2017/03/17 1,990 2,000 1,961 1,961 1,592,700
2017/03/16 1,949 2,011 1,934 2,002 2,330,400
2017/03/15 1,958 1,975 1,950 1,954 1,308,900
2017/03/14 1,970 1,997 1,958 1,990 1,151,200
2017/03/13 2,000 2,011 1,968 1,971 1,545,900
2017/03/10 1,980 2,017 1,972 2,012 3,334,700
2017/03/09 1,926 1,979 1,924 1,978 2,429,700
2017/03/08 1,945 1,949 1,909 1,920 2,479,400
2017/03/07 1,978 1,978 1,952 1,965 1,598,100
2017/03/06 1,990 2,002 1,972 1,978 1,262,200
2017/03/03 2,049 2,053 1,994 2,000 2,097,600
2017/03/02 2,050 2,064 2,027 2,061 1,925,400
2017/03/01 1,974 2,017 1,961 2,011 1,858,000
2017/02/28 1,986 1,999 1,973 1,974 1,271,100
2017/02/27 1,990 1,992 1,961 1,967 1,650,400
2017/02/24 1,995 2,028 1,975 2,013 1,669,100
2017/02/23 2,020 2,035 2,000 2,007 1,663,500
2017/02/22 1,997 2,013 1,983 2,010 1,980,600
2017/02/21 1,978 2,010 1,975 1,997 1,259,900
2017/02/20 1,982 1,990 1,973 1,977 1,165,200
2017/02/17 1,991 2,001 1,974 1,995 1,634,600
2017/02/16 2,007 2,017 1,983 2,006 2,069,000
2017/02/15 2,068 2,081 2,006 2,011 2,373,500
2017/02/14 2,110 2,128 2,066 2,068 2,036,600
2017/02/13 2,088 2,114 2,084 2,099 2,613,100
2017/02/10 2,032 2,067 2,019 2,066 3,230,100
2017/02/09 2,008 2,024 2,001 2,004 1,676,900
2017/02/08 2,023 2,036 1,989 2,012 2,130,000
2017/02/07 2,035 2,050 2,013 2,024 2,651,600
2017/02/06 2,088 2,096 2,015 2,039 3,354,400
2017/02/03 2,151 2,160 2,070 2,079 3,557,000
2017/02/02 2,151 2,169 2,136 2,147 4,239,500
2017/02/01 2,066 2,130 2,066 2,126 2,593,100
2017/01/31 2,090 2,138 2,090 2,111 2,706,400
2017/01/30 2,079 2,155 2,065 2,147 3,189,100
2017/01/27 2,200 2,214 2,084 2,129 7,332,500
2017/01/26 2,104 2,170 2,083 2,170 4,352,900
2017/01/25 2,097 2,100 2,072 2,099 3,045,600
2017/01/24 2,057 2,082 2,050 2,054 2,572,400
2017/01/23 2,015 2,095 2,000 2,077 4,254,700
2017/01/20 2,005 2,021 1,982 2,018 2,131,700
2017/01/19 1,985 2,028 1,969 2,021 3,443,700
2017/01/18 1,920 1,974 1,902 1,968 2,426,100
2017/01/17 1,957 1,970 1,927 1,927 1,853,900
2017/01/16 1,969 1,978 1,944 1,955 1,601,900
2017/01/13 1,963 1,981 1,946 1,968 2,390,900
2017/01/12 1,967 1,995 1,955 1,963 2,270,700
2017/01/11 1,973 1,985 1,952 1,962 1,443,300
2017/01/10 1,968 2,019 1,950 1,968 3,120,600
2017/01/06 1,940 1,968 1,928 1,967 2,047,200
2017/01/05 1,996 1,996 1,950 1,960 2,269,300
2017/01/04 1,969 1,996 1,923 1,996 4,253,000

このページの先頭へ