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 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,623 | 5,670 | 5,478 | 5,505 | 10,917,500 |
| 2024/07/25 | 5,700 | 5,740 | 5,570 | 5,708 | 14,158,300 |
| 2024/07/24 | 6,060 | 6,187 | 6,035 | 6,075 | 7,550,200 |
| 2024/07/23 | 6,049 | 6,121 | 5,984 | 6,096 | 8,622,800 |
| 2024/07/22 | 6,100 | 6,115 | 5,907 | 5,926 | 7,187,100 |
| 2024/07/19 | 6,000 | 6,220 | 5,989 | 6,143 | 8,531,100 |
| 2024/07/18 | 5,961 | 6,123 | 5,947 | 6,048 | 12,974,600 |
| 2024/07/17 | 6,536 | 6,630 | 6,354 | 6,361 | 9,650,200 |
| 2024/07/16 | 6,550 | 6,575 | 6,465 | 6,528 | 6,590,900 |
| 2024/07/12 | 6,672 | 6,689 | 6,446 | 6,460 | 16,995,100 |
| 2024/07/11 | 7,020 | 7,032 | 6,801 | 6,841 | 12,103,300 |
| 2024/07/10 | 6,857 | 6,940 | 6,830 | 6,924 | 8,426,700 |
| 2024/07/09 | 6,738 | 6,910 | 6,731 | 6,899 | 12,909,300 |
| 2024/07/08 | 6,621 | 6,678 | 6,544 | 6,625 | 7,456,200 |
| 2024/07/05 | 6,780 | 6,799 | 6,561 | 6,631 | 10,639,300 |
| 2024/07/04 | 6,699 | 6,799 | 6,684 | 6,776 | 10,107,000 |
| 2024/07/03 | 6,500 | 6,665 | 6,417 | 6,634 | 10,766,500 |
| 2024/07/02 | 6,380 | 6,500 | 6,333 | 6,480 | 8,619,900 |
| 2024/07/01 | 6,436 | 6,484 | 6,375 | 6,420 | 9,139,000 |
| 2024/06/28 | 6,300 | 6,452 | 6,290 | 6,425 | 13,515,700 |
| 2024/06/27 | 6,150 | 6,275 | 6,150 | 6,238 | 12,504,300 |
| 2024/06/26 | 6,071 | 6,270 | 5,993 | 6,222 | 23,670,400 |
| 2024/06/25 | 5,727 | 5,899 | 5,724 | 5,814 | 10,773,500 |
| 2024/06/24 | 5,726 | 5,863 | 5,714 | 5,800 | 9,719,000 |
| 2024/06/21 | 5,677 | 5,792 | 5,613 | 5,785 | 12,209,800 |
| 2024/06/20 | 5,595 | 5,864 | 5,565 | 5,836 | 12,335,700 |
| 2024/06/19 | 5,482 | 5,628 | 5,471 | 5,626 | 10,706,100 |
| 2024/06/18 | 5,390 | 5,428 | 5,361 | 5,406 | 6,947,600 |
| 2024/06/17 | 5,441 | 5,460 | 5,290 | 5,337 | 8,516,100 |
| 2024/06/14 | 5,622 | 5,679 | 5,480 | 5,541 | 13,110,500 |
| 2024/06/13 | 5,588 | 5,685 | 5,526 | 5,533 | 10,182,500 |
| 2024/06/12 | 5,404 | 5,502 | 5,387 | 5,449 | 5,820,000 |
| 2024/06/11 | 5,398 | 5,459 | 5,373 | 5,432 | 5,957,100 |
| 2024/06/10 | 5,297 | 5,358 | 5,259 | 5,348 | 5,502,700 |
| 2024/06/07 | 5,455 | 5,512 | 5,260 | 5,292 | 10,655,300 |
| 2024/06/06 | 5,510 | 5,565 | 5,444 | 5,452 | 10,779,800 |
| 2024/06/05 | 5,300 | 5,365 | 5,211 | 5,247 | 6,950,700 |
| 2024/06/04 | 5,318 | 5,379 | 5,305 | 5,331 | 5,629,600 |
| 2024/06/03 | 5,268 | 5,367 | 5,246 | 5,353 | 7,017,800 |
| 2024/05/31 | 5,290 | 5,350 | 5,207 | 5,313 | 15,982,200 |
| 2024/05/30 | 5,428 | 5,432 | 5,257 | 5,319 | 16,643,000 |
| 2024/05/29 | 5,675 | 5,806 | 5,661 | 5,665 | 9,562,300 |
| 2024/05/28 | 5,660 | 5,671 | 5,549 | 5,617 | 6,690,900 |
| 2024/05/27 | 5,637 | 5,688 | 5,610 | 5,669 | 6,037,900 |
| 2024/05/24 | 5,753 | 5,761 | 5,562 | 5,591 | 12,801,500 |
| 2024/05/23 | 5,790 | 5,860 | 5,672 | 5,853 | 18,577,700 |
| 2024/05/22 | 5,551 | 5,616 | 5,485 | 5,555 | 7,961,000 |
| 2024/05/21 | 5,599 | 5,670 | 5,558 | 5,600 | 10,174,000 |
| 2024/05/20 | 5,501 | 5,619 | 5,490 | 5,520 | 8,043,900 |
| 2024/05/17 | 5,589 | 5,615 | 5,484 | 5,540 | 9,793,800 |
| 2024/05/16 | 5,547 | 5,633 | 5,396 | 5,517 | 12,395,900 |
| 2024/05/15 | 5,390 | 5,557 | 5,354 | 5,358 | 11,371,500 |
| 2024/05/14 | 5,172 | 5,381 | 5,148 | 5,260 | 10,560,200 |
| 2024/05/13 | 5,160 | 5,188 | 5,108 | 5,127 | 5,516,900 |
| 2024/05/10 | 5,164 | 5,183 | 5,093 | 5,117 | 7,803,300 |
| 2024/05/09 | 5,150 | 5,186 | 5,096 | 5,106 | 6,352,000 |
| 2024/05/08 | 5,186 | 5,232 | 5,133 | 5,150 | 8,199,900 |
| 2024/05/07 | 5,251 | 5,273 | 5,158 | 5,222 | 9,463,700 |
| 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 |
| 2023/12/29 | 4,752 | 4,820 | 4,733 | 4,797 | 6,622,900 |
| 2023/12/28 | 4,876 | 4,885 | 4,781 | 4,797 | 5,430,100 |
| 2023/12/27 | 4,857 | 4,912 | 4,844 | 4,906 | 7,796,100 |
| 2023/12/26 | 4,746 | 4,823 | 4,728 | 4,823 | 4,663,000 |
| 2023/12/25 | 4,840 | 4,843 | 4,729 | 4,746 | 4,911,100 |
| 2023/12/22 | 4,959 | 4,963 | 4,817 | 4,818 | 8,070,400 |
| 2023/12/21 | 4,846 | 4,883 | 4,789 | 4,870 | 8,804,700 |
| 2023/12/20 | 4,972 | 4,994 | 4,905 | 4,986 | 9,952,600 |
| 2023/12/19 | 4,757 | 4,955 | 4,711 | 4,955 | 9,945,800 |
| 2023/12/18 | 4,846 | 4,864 | 4,683 | 4,760 | 10,133,000 |
| 2023/12/15 | 4,830 | 4,999 | 4,812 | 4,845 | 17,424,600 |
| 2023/12/14 | 4,769 | 4,819 | 4,652 | 4,665 | 13,074,400 |
| 2023/12/13 | 4,514 | 4,729 | 4,513 | 4,629 | 16,456,000 |
| 2023/12/12 | 4,478 | 4,509 | 4,362 | 4,384 | 6,939,700 |
| 2023/12/11 | 4,313 | 4,357 | 4,293 | 4,343 | 6,757,900 |
| 2023/12/08 | 4,242 | 4,326 | 4,202 | 4,214 | 12,358,300 |
| 2023/12/07 | 4,287 | 4,303 | 4,206 | 4,224 | 10,426,600 |
| 2023/12/06 | 4,350 | 4,435 | 4,327 | 4,432 | 8,428,700 |
| 2023/12/05 | 4,518 | 4,543 | 4,300 | 4,303 | 13,443,400 |
| 2023/12/04 | 4,632 | 4,646 | 4,531 | 4,588 | 7,752,700 |
| 2023/12/01 | 4,632 | 4,684 | 4,584 | 4,622 | 9,176,300 |
| 2023/11/30 | 4,538 | 4,716 | 4,513 | 4,681 | 17,426,300 |
| 2023/11/29 | 4,483 | 4,543 | 4,440 | 4,487 | 8,512,600 |
| 2023/11/28 | 4,570 | 4,593 | 4,502 | 4,530 | 7,138,200 |
| 2023/11/27 | 4,500 | 4,638 | 4,500 | 4,524 | 7,213,100 |
| 2023/11/24 | 4,626 | 4,651 | 4,532 | 4,532 | 8,574,000 |
| 2023/11/22 | 4,637 | 4,685 | 4,567 | 4,570 | 13,436,300 |
| 2023/11/21 | 4,763 | 4,813 | 4,724 | 4,777 | 12,024,000 |
| 2023/11/20 | 4,709 | 4,794 | 4,631 | 4,644 | 9,265,000 |
| 2023/11/17 | 4,720 | 4,802 | 4,674 | 4,717 | 11,027,100 |
| 2023/11/16 | 4,712 | 4,725 | 4,591 | 4,710 | 14,136,800 |
| 2023/11/15 | 4,620 | 4,807 | 4,618 | 4,797 | 19,018,500 |
| 2023/11/14 | 4,337 | 4,464 | 4,318 | 4,463 | 9,087,700 |
| 2023/11/13 | 4,411 | 4,431 | 4,297 | 4,306 | 8,216,800 |
| 2023/11/10 | 4,293 | 4,294 | 4,120 | 4,241 | 10,287,500 |
| 2023/11/09 | 4,316 | 4,339 | 4,208 | 4,261 | 9,646,900 |
| 2023/11/08 | 4,333 | 4,368 | 4,261 | 4,274 | 8,595,200 |
| 2023/11/07 | 4,229 | 4,320 | 4,193 | 4,193 | 10,954,100 |
| 2023/11/06 | 4,110 | 4,271 | 4,085 | 4,271 | 16,769,200 |
| 2023/11/02 | 3,800 | 3,961 | 3,740 | 3,949 | 15,912,600 |
| 2023/11/01 | 3,500 | 3,675 | 3,500 | 3,590 | 23,008,700 |
| 2023/10/31 | 3,932 | 3,933 | 3,815 | 3,815 | 10,615,200 |
| 2023/10/30 | 4,042 | 4,086 | 3,976 | 4,002 | 12,943,900 |
| 2023/10/27 | 4,027 | 4,064 | 3,986 | 4,021 | 9,585,600 |
| 2023/10/26 | 4,068 | 4,078 | 3,962 | 3,984 | 14,169,800 |
| 2023/10/25 | 4,227 | 4,299 | 4,188 | 4,278 | 7,382,600 |
| 2023/10/24 | 4,268 | 4,275 | 4,075 | 4,158 | 8,658,800 |
| 2023/10/23 | 4,211 | 4,243 | 4,123 | 4,132 | 7,278,900 |
| 2023/10/20 | 4,157 | 4,273 | 4,117 | 4,259 | 8,589,400 |
| 2023/10/19 | 4,280 | 4,293 | 4,198 | 4,248 | 10,101,400 |
| 2023/10/18 | 4,302 | 4,418 | 4,263 | 4,398 | 10,455,300 |
| 2023/10/17 | 4,472 | 4,510 | 4,375 | 4,403 | 9,467,000 |
| 2023/10/16 | 4,420 | 4,421 | 4,326 | 4,351 | 9,957,900 |
| 2023/10/13 | 4,589 | 4,666 | 4,542 | 4,570 | 13,157,100 |
| 2023/10/12 | 4,550 | 4,643 | 4,533 | 4,590 | 15,979,200 |
| 2023/10/11 | 4,360 | 4,489 | 4,336 | 4,412 | 12,890,000 |
| 2023/10/10 | 4,187 | 4,312 | 4,182 | 4,303 | 8,137,700 |
| 2023/10/06 | 4,181 | 4,226 | 4,111 | 4,170 | 7,478,400 |
| 2023/10/05 | 4,170 | 4,242 | 4,102 | 4,240 | 9,716,700 |
| 2023/10/04 | 4,106 | 4,123 | 3,996 | 4,034 | 11,751,000 |
| 2023/10/03 | 4,295 | 4,373 | 4,227 | 4,246 | 11,882,600 |