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 |
|---|---|---|---|---|---|
| 2024/05/02 | 5,073 | 5,151 | 5,068 | 5,107 | 9,113,300 |
| 2024/05/01 | 4,990 | 5,182 | 4,975 | 5,142 | 18,996,100 |
| 2024/04/30 | 5,089 | 5,240 | 4,952 | 4,996 | 31,992,000 |
| 2024/04/26 | 5,542 | 5,544 | 5,348 | 5,389 | 9,628,500 |
| 2024/04/25 | 5,375 | 5,450 | 5,293 | 5,342 | 9,865,100 |
| 2024/04/24 | 5,424 | 5,495 | 5,372 | 5,435 | 10,832,700 |
| 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 |