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
2026/08/10 32,890 34,260 32,710 34,260 7,132,900
2026/08/07 32,910 33,150 31,110 32,190 7,228,200
2026/08/06 32,500 33,200 31,910 32,930 7,818,100
2026/08/05 32,500 33,840 32,390 33,720 9,461,000
2026/08/04 31,820 32,420 30,080 31,000 10,006,300
2026/08/03 31,800 32,780 31,100 31,430 9,793,800
2026/07/31 32,540 32,940 31,570 32,500 18,131,300
2026/07/30 28,480 29,425 27,380 27,935 16,409,100
2026/07/29 26,000 27,520 24,135 25,200 14,777,000
2026/07/28 26,480 26,485 25,250 25,510 10,348,000
2026/07/27 29,400 29,590 27,800 28,380 7,722,800
2026/07/24 30,100 30,270 28,445 28,945 8,849,300
2026/07/23 30,630 31,540 30,320 30,800 7,493,200
2026/07/22 30,880 31,580 29,535 29,585 9,245,200
2026/07/21 28,005 29,825 27,530 29,630 10,348,200
2026/07/17 28,140 28,150 26,000 27,505 13,442,000
2026/07/16 30,670 30,770 29,050 29,640 8,916,700
2026/07/15 30,180 31,550 29,730 31,510 7,789,700
2026/07/14 28,320 29,780 28,230 29,775 8,956,100
2026/07/13 29,500 30,020 28,415 28,820 6,766,700
2026/07/10 30,160 30,580 29,640 29,830 7,330,900
2026/07/09 28,900 29,820 28,785 29,160 8,863,600
2026/07/08 28,010 29,375 27,545 27,545 10,152,200
2026/07/07 29,200 30,120 28,625 28,900 7,803,900
2026/07/06 29,845 30,230 28,735 29,565 6,649,300
2026/07/03 28,110 29,385 27,665 29,345 7,931,300
2026/07/02 30,400 30,650 28,815 28,815 9,115,500
2026/07/01 33,930 34,200 32,000 32,000 6,204,600
2026/06/30 32,700 33,010 31,510 32,340 7,822,200
2026/06/29 32,920 32,930 30,450 31,950 7,261,600
2026/06/26 34,500 35,350 31,720 32,440 11,040,100
2026/06/25 33,100 35,940 32,820 35,900 12,921,900
2026/06/24 31,100 31,780 30,420 31,200 7,695,200
2026/06/23 32,430 33,260 31,430 31,430 10,134,300
2026/06/22 31,460 32,600 31,120 32,170 5,949,900
2026/06/19 31,210 32,000 31,070 31,740 9,887,400
2026/06/18 29,855 30,670 29,720 30,300 7,501,800
2026/06/17 29,640 31,170 29,585 30,060 7,837,500
2026/06/16 29,600 31,280 29,510 30,340 12,037,500
2026/06/15 28,800 29,620 28,450 29,420 9,988,500
2026/06/12 27,205 27,800 26,940 27,325 10,241,000
2026/06/11 24,450 25,475 24,150 25,175 7,237,400
2026/06/10 25,490 26,035 24,910 25,235 8,322,300
2026/06/09 25,735 26,595 25,325 26,330 8,788,900
2026/06/08 25,100 25,780 24,860 25,235 10,067,400
2026/06/05 27,560 27,590 26,415 26,765 7,157,600
2026/06/04 27,380 28,435 27,160 28,170 7,606,900
2026/06/03 27,320 27,970 26,620 27,660 8,806,800
2026/06/02 25,810 26,350 25,275 26,320 8,218,300
2026/06/01 25,800 26,170 25,410 25,675 7,366,500
2026/05/29 26,380 26,605 25,670 26,170 9,408,700
2026/05/28 26,760 27,195 25,915 26,340 7,244,100
2026/05/27 27,200 27,780 27,015 27,130 9,423,800
2026/05/26 28,085 28,090 25,925 26,075 9,168,700
2026/05/25 27,245 28,515 27,150 27,755 7,936,500
2026/05/22 26,975 27,120 26,460 26,845 7,253,600
2026/05/21 26,625 27,020 25,995 26,745 9,851,300
2026/05/20 25,790 26,145 25,020 25,625 8,881,700
2026/05/19 26,150 26,420 24,860 25,290 9,174,200
2026/05/18 26,485 26,580 25,475 26,150 8,750,700
2026/05/15 29,015 29,020 26,140 26,360 9,938,400
2026/05/14 28,510 29,940 28,360 28,615 9,547,900
2026/05/13 28,080 28,340 27,665 28,290 5,799,400
2026/05/12 29,280 29,405 28,335 28,705 7,971,200
2026/05/11 30,410 30,580 28,780 28,780 8,727,700
2026/05/08 29,800 30,070 29,310 29,885 8,963,400
2026/05/07 30,100 30,260 29,715 29,715 11,005,100
2026/05/01 28,990 29,160 27,800 27,815 7,144,100
2026/04/30 28,880 29,700 28,190 28,260 13,127,400
2026/04/28 30,120 30,710 29,335 29,750 19,894,900
2026/04/27 30,500 32,400 29,390 31,500 18,594,000
2026/04/24 28,315 29,460 27,920 29,440 15,405,700
2026/04/23 28,500 29,070 27,615 27,900 10,679,900
2026/04/22 27,255 28,360 27,050 27,900 9,077,500
2026/04/21 27,430 27,895 27,120 27,200 6,400,300
2026/04/20 27,885 28,055 27,100 27,100 7,633,600
2026/04/17 28,900 29,050 27,870 27,870 9,985,300
2026/04/16 28,085 28,800 27,710 28,625 10,852,600
2026/04/15 28,000 28,610 27,440 27,585 12,810,000
2026/04/14 25,900 27,130 25,860 27,000 11,460,300
2026/04/13 24,650 25,245 24,545 24,880 6,508,500
2026/04/10 25,300 25,800 24,990 24,990 10,849,800
2026/04/09 25,000 25,010 24,540 24,800 8,706,000
2026/04/08 24,200 25,220 23,950 25,220 13,848,700
2026/04/07 21,900 22,435 21,725 22,200 6,973,500
2026/04/06 21,690 22,385 21,625 21,930 6,851,400
2026/04/03 21,600 21,735 21,370 21,555 5,670,900
2026/03/27 22,120 22,425 21,745 22,070 8,761,700
2026/03/26 23,285 23,385 22,715 22,965 7,478,300
2026/03/25 23,000 23,565 22,830 23,425 10,638,400
2026/03/24 23,230 23,315 22,010 22,345 9,506,400
2026/03/23 22,480 22,940 22,145 22,730 8,209,900
2026/03/19 24,040 24,195 23,750 23,980 8,793,000
2026/03/18 24,325 25,130 24,250 25,130 7,535,700
2026/03/17 24,485 24,495 23,385 23,545 6,461,000
2026/03/16 23,705 24,140 23,310 24,140 6,268,800
2026/03/13 23,500 23,935 23,455 23,650 8,421,000
2026/03/12 24,500 24,665 23,915 24,500 8,233,500
2026/03/11 24,575 25,425 24,285 24,885 8,431,200
2026/03/10 24,070 24,450 23,620 24,075 8,735,600
2026/03/09 23,140 23,430 22,120 22,875 13,435,300
2026/03/06 25,035 25,775 24,870 25,710 8,110,400
2026/03/05 25,800 26,410 24,955 25,535 10,917,700
2026/03/04 24,910 25,590 23,820 24,500 13,140,600
2026/03/03 26,000 26,575 25,440 25,725 9,494,000
2026/03/02 26,350 26,460 25,715 25,800 8,517,800
2026/02/27 27,015 27,075 26,360 26,850 10,083,200
2026/02/26 29,040 29,345 27,275 28,125 11,553,900
2026/02/25 26,765 28,615 26,610 28,615 11,925,400
2026/02/24 25,500 26,760 25,470 26,620 7,971,000
2026/02/20 25,540 26,240 25,340 25,475 8,138,800
2026/02/19 27,455 27,855 25,655 25,995 13,630,600
2026/02/18 26,690 27,225 26,325 26,960 6,073,300
2026/02/17 27,140 27,225 26,480 26,795 5,650,300
2026/02/16 27,440 27,470 26,980 27,100 5,492,200
2026/02/13 26,310 27,440 26,005 27,130 12,024,300
2026/02/12 27,900 28,000 26,760 26,810 9,748,600
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

このページの先頭へ