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
2026/02/10 27,580 28,320 27,305 27,675 10,753,800
2026/02/09 27,530 28,125 27,020 27,355 17,910,900
2026/02/06 23,400 24,660 23,325 24,530 9,085,600
2026/02/05 24,700 25,070 23,815 24,250 11,216,000
2026/02/04 25,425 25,825 25,015 25,475 9,267,800
2026/02/03 25,540 26,070 24,960 26,030 11,567,300
2026/02/02 25,345 26,415 24,305 24,305 14,087,700
2026/01/30 25,770 26,480 25,155 25,505 14,792,800
2026/01/29 28,995 29,250 26,860 26,860 22,178,100
2026/01/28 24,980 25,540 24,570 25,540 14,247,200
2026/01/27 23,795 24,955 23,500 24,955 13,556,500
2026/01/26 23,030 23,750 22,800 23,575 8,870,600
2026/01/23 22,840 23,895 22,760 23,530 11,087,800
2026/01/22 22,400 23,200 22,150 22,850 11,305,900
2026/01/21 20,950 21,900 20,930 21,770 7,874,200
2026/01/20 22,055 22,085 21,315 21,485 6,078,500
2026/01/19 22,200 22,690 22,055 22,160 7,067,200
2026/01/16 22,990 23,080 22,315 22,800 8,833,300
2026/01/15 22,600 22,745 21,890 22,490 12,103,900
2026/01/14 22,160 23,285 22,160 23,060 12,797,700
2026/01/13 21,495 22,390 21,310 21,985 15,295,200
2026/01/09 20,180 20,435 19,740 20,255 8,367,200
2026/01/08 20,600 20,775 20,070 20,105 7,104,600
2026/01/07 21,600 21,650 20,450 20,605 9,403,700
2026/01/06 21,345 21,600 21,180 21,555 8,064,300
2026/01/05 20,405 21,270 20,280 21,175 10,127,200
2025/12/30 19,585 19,845 19,540 19,635 4,282,200
2025/12/29 20,125 20,175 19,730 19,780 4,960,200
2025/12/26 19,830 20,465 19,795 20,245 5,254,000
2025/12/25 20,040 20,200 19,705 19,795 3,618,500
2025/12/24 19,855 20,265 19,830 20,160 6,591,400
2025/12/23 20,060 20,070 19,590 19,675 4,711,800
2025/12/22 19,700 20,170 19,570 20,050 6,101,800
2025/12/19 19,095 19,410 18,905 19,195 7,288,200
2025/12/18 18,480 18,960 18,460 18,805 7,119,700
2025/12/17 19,280 19,585 19,145 19,450 7,168,700
2025/12/16 19,530 19,760 19,130 19,175 6,932,200
2025/12/15 19,785 19,970 19,415 19,450 7,745,900
2025/12/12 20,980 21,235 20,430 20,785 10,642,000
2025/12/11 20,250 21,145 20,220 21,040 13,023,300
2025/12/10 20,315 20,570 19,690 20,150 7,115,400
2025/12/09 20,450 20,545 20,110 20,255 5,351,200
2025/12/08 20,175 20,330 19,735 20,250 5,977,500
2025/12/05 20,200 20,440 20,075 20,200 5,585,000
2025/12/04 20,675 21,045 20,265 20,700 8,574,400
2025/12/03 20,350 21,200 20,335 20,860 9,214,300
2025/12/02 19,800 20,000 19,550 19,810 6,080,500
2025/12/01 20,880 21,035 19,520 19,700 10,567,900
2025/11/28 20,605 20,680 20,260 20,575 5,947,500
2025/11/27 20,100 20,555 20,030 20,410 7,829,100
2025/11/26 19,440 19,685 19,245 19,460 8,653,900
2025/11/25 19,115 19,450 18,820 19,080 10,489,100
2025/11/21 18,760 19,170 18,290 18,315 15,705,900
2025/11/20 21,350 21,450 20,435 20,835 15,175,700
2025/11/19 19,000 19,470 18,270 19,150 14,068,800
2025/11/18 19,560 20,075 19,030 19,260 14,325,200
2025/11/17 19,560 20,000 19,270 20,000 8,746,800
2025/11/14 19,840 20,115 19,425 19,530 13,322,600
2025/11/13 20,060 20,795 20,010 20,670 9,099,200
2025/11/12 19,590 19,855 18,940 19,830 11,447,600
2025/11/11 21,000 21,200 19,525 19,875 13,038,200
2025/11/10 20,120 20,860 19,965 20,720 10,636,600
2025/11/07 19,915 20,115 19,450 19,960 13,892,000
2025/11/06 20,805 21,390 20,610 21,130 11,074,100
2025/11/05 19,780 20,770 19,570 20,485 23,888,500
2025/11/04 22,910 22,950 21,780 21,780 17,861,900
2025/10/31 22,015 23,430 22,010 23,135 21,774,700
2025/10/30 22,390 23,675 21,670 22,270 37,582,800
2025/10/29 19,655 22,120 19,600 22,120 36,430,400
2025/10/28 18,030 18,195 17,765 18,120 10,269,800
2025/10/27 17,685 18,195 17,645 18,195 11,458,600
2025/10/24 16,950 17,220 16,820 17,080 11,335,300
2025/10/23 16,580 16,750 16,325 16,465 8,978,700
2025/10/22 17,320 17,370 16,680 17,100 12,519,200
2025/10/21 17,880 18,195 17,115 17,400 18,193,900
2025/10/20 17,170 17,510 16,860 17,510 11,155,500
2025/10/17 17,165 17,460 16,755 16,870 10,795,100
2025/10/16 17,410 17,680 17,140 17,490 12,083,200
2025/10/15 16,875 17,540 16,805 17,365 13,208,900
2025/10/14 17,600 18,210 16,915 17,000 20,669,800
2025/10/10 18,255 18,260 17,475 17,835 15,298,900
2025/10/09 18,000 18,240 17,670 18,005 15,155,400
2025/10/08 17,650 18,200 17,585 17,965 14,490,500
2025/10/07 18,550 18,830 17,885 18,005 21,928,100
2025/10/06 16,490 18,025 16,120 17,890 31,393,100
2025/10/03 15,100 15,730 14,920 15,690 14,384,900
2025/10/02 15,200 15,290 14,860 15,045 10,639,300
2025/10/01 14,750 14,845 14,530 14,675 10,353,800
2025/09/30 15,545 15,545 14,650 14,650 11,175,700
2025/09/29 14,600 15,145 14,585 15,145 10,482,500
2025/09/26 14,795 15,035 14,470 14,470 12,831,100
2025/09/25 15,005 15,290 14,965 15,030 11,797,800
2025/09/24 15,100 15,550 14,915 15,405 13,950,800
2025/09/22 15,165 15,610 15,100 15,500 12,388,300
2025/09/19 15,080 15,195 14,360 15,020 20,548,100
2025/09/18 14,145 14,585 13,995 14,530 14,226,000
2025/09/17 14,005 14,240 13,770 13,845 12,216,700
2025/09/16 14,095 14,280 13,730 14,130 12,837,400
2025/09/12 14,000 14,090 13,705 13,950 14,632,000
2025/09/11 13,595 13,805 13,300 13,700 15,427,400
2025/09/10 12,745 13,140 12,740 13,125 14,965,100
2025/09/09 12,195 12,945 12,185 12,710 21,297,300
2025/09/08 11,740 11,960 11,595 11,940 10,760,200
2025/09/05 11,495 11,575 11,320 11,440 9,155,400
2025/09/04 10,740 11,240 10,725 11,200 10,084,600
2025/09/03 10,485 10,825 10,450 10,695 8,308,400
2025/09/02 10,750 10,870 10,565 10,665 8,990,200
2025/09/01 11,180 11,210 10,590 10,750 15,997,300
2025/08/29 11,650 11,690 11,465 11,675 8,904,400
2025/08/28 11,030 11,585 10,985 11,560 13,701,000
2025/08/27 11,050 11,530 10,930 11,395 13,947,800
2025/08/26 10,845 10,970 10,665 10,905 6,437,800
2025/08/25 11,205 11,250 10,850 10,880 6,811,600
2025/08/22 10,975 11,060 10,660 10,765 7,562,400
2025/08/21 10,945 11,290 10,820 10,945 10,480,500
2025/08/20 10,985 11,010 10,640 10,765 9,239,500
2025/08/19 11,660 11,775 11,315 11,410 7,816,000
2025/08/18 11,225 11,485 11,165 11,460 7,636,900
2025/08/15 11,340 11,345 11,060 11,295 8,885,600
2025/08/14 11,705 11,825 11,185 11,210 13,373,500
2025/08/13 11,630 11,790 11,260 11,755 17,495,800
2025/08/12 10,945 11,295 10,845 11,150 17,332,800
2025/08/08 10,265 10,570 10,130 10,485 13,606,600
2025/08/07 9,807 10,110 9,744 10,110 8,388,500
2025/08/06 9,900 10,080 9,780 10,080 12,778,000
2025/08/05 10,150 10,240 9,983 10,045 7,521,500
2025/08/04 9,890 10,090 9,881 10,050 12,432,100
2025/08/01 9,929 10,300 9,851 10,215 16,459,400
2025/07/31 10,100 10,430 9,938 10,350 19,355,400
2025/07/30 10,505 10,650 10,100 10,245 26,356,000
2025/07/29 10,400 10,515 10,275 10,355 10,670,000
2025/07/28 10,430 10,695 10,305 10,465 14,206,100
2025/07/25 11,315 11,550 11,270 11,495 8,551,000
2025/07/24 11,605 11,665 11,310 11,335 11,975,700
2025/07/23 11,325 11,445 11,070 11,410 13,405,500
2025/07/22 11,160 11,500 11,155 11,345 9,714,400
2025/07/18 11,550 11,620 11,170 11,185 14,188,900
2025/07/17 11,525 11,740 11,305 11,705 14,058,600
2025/07/16 11,840 12,040 11,650 11,795 16,476,700
2025/07/15 11,450 11,730 11,335 11,720 13,936,800
2025/07/14 11,400 11,560 11,305 11,515 8,609,200
2025/07/11 11,450 11,640 11,120 11,325 17,165,400
2025/07/10 11,080 11,245 10,970 11,245 14,583,100
2025/07/09 11,090 11,095 10,700 10,980 13,897,400
2025/07/08 10,750 10,995 10,675 10,955 12,371,200
2025/07/07 10,645 10,770 10,510 10,685 7,632,800
2025/07/04 10,700 10,865 10,640 10,675 11,862,900
2025/07/03 10,580 10,630 10,440 10,530 12,321,700
2025/07/02 10,170 10,620 10,140 10,425 16,593,000
2025/07/01 10,435 10,880 10,420 10,765 13,846,700
2025/06/30 10,735 10,965 10,570 10,655 18,527,500
2025/06/27 10,575 10,735 10,470 10,585 19,375,500
2025/06/26 10,430 10,750 10,335 10,700 18,215,700
2025/06/25 10,000 10,270 9,957 10,190 16,542,400
2025/06/24 9,882 9,949 9,661 9,863 24,010,400
2025/06/23 9,550 9,775 9,481 9,710 20,278,800
2025/06/20 9,485 9,977 9,470 9,831 44,503,300
2025/06/19 9,699 9,739 9,431 9,431 21,935,400
2025/06/18 9,539 9,738 9,450 9,663 27,136,200
2025/06/17 9,290 9,727 9,276 9,550 42,568,500
2025/06/16 8,535 9,403 8,528 9,323 55,824,400
2025/06/13 8,399 8,509 8,228 8,504 26,761,800
2025/06/12 8,262 8,404 8,247 8,303 14,063,000
2025/06/11 8,550 8,664 8,306 8,341 26,387,700
2025/06/10 8,450 8,677 8,300 8,304 32,926,100
2025/06/09 8,148 8,365 8,110 8,314 20,219,100
2025/06/06 7,670 7,929 7,666 7,929 15,634,400
2025/06/05 7,550 7,847 7,515 7,756 24,746,600
2025/06/04 7,501 7,585 7,343 7,417 16,762,600
2025/06/03 7,176 7,370 7,163 7,277 13,397,900
2025/06/02 7,217 7,234 7,083 7,090 9,779,400
2025/05/30 7,412 7,412 7,293 7,367 16,869,600
2025/05/29 7,620 7,651 7,367 7,643 24,122,000
2025/05/28 7,290 7,434 7,215 7,255 16,046,800
2025/05/27 7,100 7,142 7,010 7,141 11,295,400
2025/05/26 6,834 7,128 6,831 7,101 13,078,100
2025/05/23 6,857 6,962 6,811 6,815 9,850,500
2025/05/22 6,800 6,859 6,754 6,784 11,923,800
2025/05/21 7,150 7,198 7,010 7,010 12,262,400
2025/05/20 7,126 7,358 7,093 7,275 16,467,100
2025/05/19 7,132 7,258 7,050 7,066 13,426,400
2025/05/16 7,355 7,386 7,185 7,273 13,966,300
2025/05/15 7,422 7,495 7,330 7,413 14,761,900
2025/05/14 7,364 7,568 7,354 7,496 24,588,100
2025/05/13 7,560 7,579 7,148 7,148 25,092,800
2025/05/12 6,740 7,300 6,729 7,300 23,875,100
2025/05/09 6,787 6,788 6,645 6,695 15,832,000
2025/05/08 6,540 6,624 6,423 6,587 14,710,700
2025/05/07 6,338 6,377 6,240 6,350 13,948,300
2025/05/02 6,337 6,348 6,136 6,337 23,846,500
2025/05/01 6,058 6,279 5,963 6,267 23,772,100
2025/04/30 5,690 5,863 5,641 5,863 21,614,500
2025/04/28 6,100 6,103 5,654 5,710 28,118,100
2025/04/25 5,993 6,026 5,883 6,000 18,504,400
2025/04/24 5,749 5,782 5,680 5,734 14,331,800
2025/04/23 5,600 5,664 5,472 5,558 13,845,100
2025/04/22 5,435 5,475 5,344 5,391 12,077,600
2025/04/21 5,432 5,530 5,383 5,436 10,151,900
2025/04/18 5,513 5,594 5,442 5,485 12,459,700
2025/04/17 5,480 5,630 5,459 5,612 17,129,600

このページの先頭へ