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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 5,521 | 5,588 | 5,350 | 5,423 | 18,371,900 |
| 2025/04/15 | 5,950 | 5,959 | 5,800 | 5,803 | 12,475,200 |
| 2025/04/14 | 5,832 | 5,988 | 5,763 | 5,909 | 23,045,100 |
| 2025/04/11 | 5,403 | 5,669 | 5,370 | 5,632 | 19,041,400 |
| 2025/04/10 | 5,990 | 6,137 | 5,804 | 5,903 | 22,846,500 |
| 2025/04/09 | 5,235 | 5,299 | 5,042 | 5,190 | 22,513,300 |
| 2025/04/08 | 5,634 | 5,736 | 5,452 | 5,629 | 21,274,500 |
| 2025/04/07 | 4,744 | 5,241 | 4,703 | 5,034 | 27,712,500 |
| 2025/04/04 | 5,990 | 6,024 | 5,443 | 5,654 | 31,765,700 |
| 2025/04/03 | 6,043 | 6,265 | 6,025 | 6,152 | 20,513,700 |
| 2025/04/02 | 6,377 | 6,486 | 6,287 | 6,443 | 17,008,200 |
| 2025/04/01 | 6,485 | 6,509 | 6,226 | 6,283 | 20,716,100 |
| 2025/03/31 | 6,658 | 6,705 | 6,451 | 6,472 | 19,657,400 |
| 2025/03/28 | 7,080 | 7,178 | 6,925 | 7,008 | 17,664,900 |
| 2025/03/27 | 7,481 | 7,481 | 7,202 | 7,202 | 19,991,500 |
| 2025/03/26 | 7,805 | 7,846 | 7,622 | 7,781 | 17,396,500 |
| 2025/03/25 | 8,130 | 8,149 | 7,716 | 7,732 | 17,006,900 |
| 2025/03/24 | 8,198 | 8,265 | 8,005 | 8,005 | 9,950,800 |
| 2025/03/21 | 8,333 | 8,423 | 8,098 | 8,098 | 13,256,400 |
| 2025/03/19 | 8,471 | 8,499 | 8,283 | 8,283 | 13,288,900 |
| 2025/03/18 | 8,575 | 8,784 | 8,548 | 8,704 | 13,928,300 |
| 2025/03/17 | 8,395 | 8,512 | 8,253 | 8,470 | 13,620,000 |
| 2025/03/14 | 7,776 | 8,299 | 7,774 | 8,245 | 23,861,900 |
| 2025/03/13 | 7,800 | 8,049 | 7,772 | 7,830 | 20,686,900 |
| 2025/03/12 | 7,805 | 7,834 | 7,541 | 7,553 | 18,726,100 |
| 2025/03/11 | 7,489 | 7,921 | 7,405 | 7,921 | 19,805,400 |
| 2025/03/10 | 7,550 | 7,799 | 7,470 | 7,789 | 10,835,200 |
| 2025/03/07 | 7,481 | 7,624 | 7,440 | 7,508 | 11,322,000 |
| 2025/03/06 | 7,903 | 7,978 | 7,637 | 7,688 | 13,725,900 |
| 2025/03/05 | 7,785 | 7,955 | 7,740 | 7,753 | 13,707,400 |
| 2025/03/04 | 7,500 | 7,801 | 7,395 | 7,776 | 20,113,800 |
| 2025/03/03 | 8,329 | 8,347 | 8,029 | 8,128 | 10,393,300 |
| 2025/02/28 | 8,200 | 8,285 | 8,005 | 8,116 | 18,095,400 |
| 2025/02/27 | 9,110 | 9,127 | 8,801 | 8,897 | 15,416,900 |
| 2025/02/26 | 9,001 | 9,070 | 8,842 | 9,070 | 10,503,200 |
| 2025/02/25 | 9,210 | 9,341 | 8,981 | 9,000 | 14,458,800 |
| 2025/02/21 | 9,461 | 9,630 | 9,313 | 9,630 | 9,796,100 |
| 2025/02/20 | 9,700 | 9,852 | 9,462 | 9,580 | 13,178,800 |
| 2025/02/19 | 9,620 | 9,713 | 9,466 | 9,600 | 11,404,000 |
| 2025/02/18 | 9,271 | 9,562 | 9,271 | 9,503 | 11,382,000 |
| 2025/02/17 | 9,098 | 9,385 | 9,059 | 9,209 | 10,632,600 |
| 2025/02/14 | 9,324 | 9,403 | 9,040 | 9,087 | 11,117,900 |
| 2025/02/13 | 9,010 | 9,335 | 9,005 | 9,220 | 13,736,000 |
| 2025/02/12 | 8,743 | 8,940 | 8,687 | 8,940 | 14,363,800 |
| 2025/02/10 | 8,553 | 8,687 | 8,408 | 8,645 | 9,939,200 |
| 2025/02/07 | 8,483 | 8,774 | 8,467 | 8,606 | 12,635,200 |
| 2025/02/06 | 8,589 | 8,708 | 8,476 | 8,550 | 12,253,200 |
| 2025/02/05 | 8,664 | 8,690 | 8,434 | 8,464 | 12,622,500 |
| 2025/02/04 | 8,500 | 8,749 | 8,445 | 8,537 | 18,591,500 |
| 2025/02/03 | 8,300 | 8,514 | 8,231 | 8,300 | 19,752,100 |
| 2025/01/31 | 8,900 | 9,000 | 8,659 | 8,659 | 24,345,300 |
| 2025/01/30 | 8,500 | 9,106 | 8,255 | 8,792 | 54,055,500 |
| 2025/01/29 | 8,550 | 8,619 | 8,100 | 8,518 | 29,585,300 |
| 2025/01/28 | 8,435 | 8,475 | 8,100 | 8,162 | 31,500,300 |
| 2025/01/27 | 9,605 | 9,649 | 9,130 | 9,185 | 19,018,100 |
| 2025/01/24 | 10,070 | 10,185 | 9,910 | 10,050 | 9,441,600 |
| 2025/01/23 | 10,095 | 10,195 | 9,830 | 10,050 | 13,372,800 |
| 2025/01/22 | 9,700 | 9,869 | 9,678 | 9,819 | 14,510,800 |
| 2025/01/21 | 9,450 | 9,561 | 9,186 | 9,440 | 14,754,100 |
| 2025/01/20 | 9,340 | 9,447 | 9,207 | 9,370 | 11,609,700 |
| 2025/01/17 | 9,199 | 9,337 | 8,888 | 9,158 | 15,078,100 |
| 2025/01/16 | 9,240 | 9,338 | 9,058 | 9,195 | 17,813,500 |
| 2025/01/15 | 9,393 | 9,418 | 8,955 | 9,090 | 20,411,400 |
| 2025/01/14 | 9,980 | 9,984 | 9,418 | 9,424 | 19,636,200 |
| 2025/01/10 | 9,973 | 10,430 | 9,887 | 10,380 | 16,633,600 |
| 2025/01/09 | 10,020 | 10,240 | 9,804 | 9,874 | 12,828,500 |
| 2025/01/08 | 9,648 | 10,090 | 9,580 | 10,075 | 17,188,400 |
| 2025/01/07 | 9,659 | 9,994 | 9,609 | 9,741 | 22,566,000 |
| 2025/01/06 | 9,348 | 9,443 | 9,195 | 9,302 | 13,798,400 |
| 2024/12/30 | 9,395 | 9,432 | 8,920 | 9,198 | 18,306,300 |
| 2024/12/27 | 9,092 | 9,474 | 9,033 | 9,447 | 15,017,900 |
| 2024/12/26 | 8,928 | 9,122 | 8,888 | 9,095 | 10,408,600 |
| 2024/12/25 | 8,960 | 8,999 | 8,854 | 8,985 | 9,447,400 |
| 2024/12/24 | 9,117 | 9,162 | 8,821 | 8,935 | 15,042,500 |
| 2024/12/23 | 8,759 | 9,000 | 8,690 | 9,000 | 16,710,000 |
| 2024/12/20 | 8,650 | 8,688 | 8,402 | 8,609 | 17,509,000 |
| 2024/12/19 | 8,310 | 8,708 | 8,291 | 8,690 | 17,752,600 |
| 2024/12/18 | 8,534 | 8,799 | 8,305 | 8,760 | 26,216,900 |
| 2024/12/17 | 9,694 | 9,790 | 8,664 | 8,664 | 32,605,200 |
| 2024/12/16 | 9,466 | 9,632 | 9,296 | 9,558 | 13,709,200 |
| 2024/12/13 | 8,999 | 9,399 | 8,907 | 9,380 | 19,879,500 |
| 2024/12/12 | 8,735 | 8,898 | 8,670 | 8,865 | 12,443,000 |
| 2024/12/11 | 8,336 | 8,485 | 8,252 | 8,435 | 8,588,300 |
| 2024/12/10 | 8,250 | 8,478 | 8,249 | 8,478 | 10,791,300 |
| 2024/12/09 | 8,806 | 8,833 | 8,385 | 8,400 | 13,595,900 |
| 2024/12/06 | 9,038 | 9,075 | 8,765 | 8,815 | 10,083,000 |
| 2024/12/05 | 9,000 | 9,169 | 8,969 | 9,111 | 12,101,900 |
| 2024/12/04 | 8,852 | 8,933 | 8,754 | 8,815 | 11,726,000 |
| 2024/12/03 | 8,571 | 8,825 | 8,547 | 8,750 | 17,282,500 |
| 2024/12/02 | 8,309 | 8,460 | 8,198 | 8,421 | 13,349,600 |
| 2024/11/29 | 8,202 | 8,307 | 8,101 | 8,240 | 13,350,200 |
| 2024/11/28 | 8,335 | 8,588 | 8,210 | 8,210 | 19,484,600 |
| 2024/11/27 | 8,684 | 8,812 | 8,489 | 8,506 | 16,214,000 |
| 2024/11/26 | 9,116 | 9,173 | 8,702 | 8,834 | 16,720,500 |
| 2024/11/25 | 9,521 | 9,573 | 9,205 | 9,232 | 22,101,900 |
| 2024/11/22 | 9,400 | 9,640 | 9,225 | 9,447 | 19,303,600 |
| 2024/11/21 | 9,539 | 9,699 | 9,070 | 9,385 | 21,651,900 |
| 2024/11/20 | 9,475 | 9,541 | 9,263 | 9,541 | 13,196,500 |
| 2024/11/19 | 9,085 | 9,515 | 9,084 | 9,437 | 15,526,900 |
| 2024/11/18 | 8,836 | 9,262 | 8,809 | 9,100 | 13,343,300 |
| 2024/11/15 | 9,210 | 9,355 | 9,136 | 9,136 | 9,381,800 |
| 2024/11/14 | 9,399 | 9,437 | 9,116 | 9,118 | 11,422,500 |
| 2024/11/13 | 9,500 | 9,587 | 9,360 | 9,380 | 12,323,900 |
| 2024/11/12 | 9,652 | 9,750 | 9,380 | 9,514 | 14,936,500 |
| 2024/11/11 | 9,700 | 9,847 | 9,567 | 9,824 | 12,021,600 |
| 2024/11/08 | 9,999 | 10,005 | 9,550 | 9,638 | 16,933,400 |
| 2024/11/07 | 9,775 | 9,854 | 9,390 | 9,767 | 22,227,900 |
| 2024/11/06 | 9,130 | 9,635 | 9,060 | 9,625 | 23,194,600 |
| 2024/11/05 | 8,777 | 8,995 | 8,745 | 8,899 | 12,896,300 |
| 2024/11/01 | 8,779 | 8,955 | 8,666 | 8,745 | 18,772,600 |
| 2024/10/31 | 8,950 | 9,310 | 8,782 | 9,148 | 36,627,100 |
| 2024/10/30 | 8,460 | 8,595 | 8,455 | 8,595 | 18,513,600 |
| 2024/10/29 | 8,070 | 8,346 | 8,052 | 8,310 | 13,155,900 |
| 2024/10/28 | 7,884 | 8,224 | 7,866 | 8,181 | 16,040,900 |
| 2024/10/25 | 7,930 | 7,960 | 7,792 | 7,820 | 13,306,800 |
| 2024/10/24 | 7,800 | 8,093 | 7,793 | 8,053 | 15,065,300 |
| 2024/10/23 | 8,010 | 8,060 | 7,832 | 7,871 | 12,575,700 |
| 2024/10/22 | 8,226 | 8,272 | 7,915 | 7,960 | 17,919,600 |
| 2024/10/21 | 8,051 | 8,207 | 7,985 | 8,181 | 15,087,700 |
| 2024/10/18 | 8,019 | 8,103 | 7,857 | 7,968 | 15,649,500 |
| 2024/10/17 | 8,022 | 8,062 | 7,761 | 8,002 | 19,443,500 |
| 2024/10/16 | 7,827 | 8,142 | 7,755 | 8,051 | 20,215,100 |
| 2024/10/15 | 7,960 | 8,100 | 7,941 | 8,061 | 13,659,500 |
| 2024/10/11 | 7,688 | 7,798 | 7,599 | 7,798 | 14,108,200 |
| 2024/10/10 | 7,746 | 7,772 | 7,500 | 7,538 | 12,065,200 |
| 2024/10/09 | 7,516 | 7,669 | 7,514 | 7,639 | 15,028,500 |
| 2024/10/08 | 7,226 | 7,411 | 7,221 | 7,370 | 13,721,000 |
| 2024/10/07 | 7,178 | 7,270 | 7,157 | 7,191 | 11,124,300 |
| 2024/10/04 | 6,868 | 6,979 | 6,823 | 6,974 | 9,232,600 |
| 2024/10/03 | 6,800 | 6,866 | 6,770 | 6,865 | 10,152,700 |
| 2024/10/02 | 6,690 | 6,699 | 6,539 | 6,556 | 10,273,800 |
| 2024/10/01 | 6,820 | 6,927 | 6,819 | 6,890 | 9,417,100 |
| 2024/09/30 | 6,836 | 6,999 | 6,720 | 6,741 | 16,116,400 |
| 2024/09/27 | 7,078 | 7,209 | 6,921 | 7,209 | 18,782,900 |
| 2024/09/26 | 6,744 | 6,923 | 6,735 | 6,900 | 13,737,500 |
| 2024/09/25 | 6,515 | 6,645 | 6,470 | 6,547 | 12,723,600 |
| 2024/09/24 | 6,390 | 6,568 | 6,312 | 6,315 | 11,858,800 |
| 2024/09/20 | 6,416 | 6,508 | 6,275 | 6,295 | 15,066,800 |
| 2024/09/19 | 6,325 | 6,330 | 6,151 | 6,216 | 11,123,300 |
| 2024/09/18 | 6,150 | 6,195 | 6,067 | 6,125 | 9,787,400 |
| 2024/09/17 | 6,288 | 6,337 | 5,958 | 6,016 | 14,639,500 |
| 2024/09/13 | 6,393 | 6,419 | 6,281 | 6,375 | 15,269,000 |
| 2024/09/12 | 6,150 | 6,310 | 6,081 | 6,293 | 17,205,400 |
| 2024/09/11 | 5,922 | 5,992 | 5,672 | 5,763 | 14,970,400 |
| 2024/09/10 | 5,864 | 5,938 | 5,652 | 5,899 | 14,512,100 |
| 2024/09/09 | 5,500 | 5,864 | 5,472 | 5,830 | 15,841,600 |
| 2024/09/06 | 6,025 | 6,033 | 5,803 | 5,868 | 11,152,900 |
| 2024/09/05 | 6,034 | 6,178 | 5,908 | 5,950 | 13,508,000 |
| 2024/09/04 | 6,243 | 6,299 | 5,970 | 6,129 | 22,203,600 |
| 2024/09/03 | 6,895 | 7,023 | 6,636 | 6,643 | 14,465,100 |
| 2024/09/02 | 6,790 | 6,890 | 6,743 | 6,796 | 13,736,700 |
| 2024/08/30 | 6,435 | 6,655 | 6,317 | 6,641 | 13,874,200 |
| 2024/08/29 | 6,170 | 6,407 | 6,151 | 6,400 | 12,581,800 |
| 2024/08/28 | 6,210 | 6,398 | 6,168 | 6,381 | 9,236,200 |
| 2024/08/27 | 6,101 | 6,139 | 6,037 | 6,125 | 6,663,000 |
| 2024/08/26 | 6,300 | 6,317 | 6,169 | 6,222 | 7,499,000 |
| 2024/08/23 | 6,507 | 6,534 | 6,354 | 6,382 | 8,918,900 |
| 2024/08/22 | 6,610 | 6,775 | 6,542 | 6,607 | 10,344,300 |
| 2024/08/21 | 6,544 | 6,578 | 6,432 | 6,530 | 8,899,700 |
| 2024/08/20 | 6,661 | 6,739 | 6,561 | 6,660 | 11,075,500 |
| 2024/08/19 | 6,580 | 6,675 | 6,471 | 6,524 | 9,467,200 |