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
1992/12/30 2,300 2,300 2,260 2,270 11,000
1992/12/29 2,320 2,320 2,300 2,320 13,000
1992/12/28 2,340 2,340 2,260 2,340 13,000
1992/12/25 2,340 2,340 2,300 2,300 37,000
1992/12/24 2,250 2,300 2,250 2,300 18,000
1992/12/22 2,290 2,300 2,260 2,280 69,000
1992/12/21 2,300 2,300 2,250 2,300 134,000
1992/12/18 2,300 2,350 2,290 2,300 115,000
1992/12/17 2,270 2,320 2,270 2,300 64,000
1992/12/16 2,280 2,300 2,260 2,300 114,000
1992/12/15 2,240 2,240 2,200 2,240 142,000
1992/12/14 2,300 2,300 2,210 2,240 60,000
1992/12/11 2,350 2,350 2,290 2,320 72,000
1992/12/10 2,330 2,360 2,300 2,350 123,000
1992/12/09 2,110 2,340 2,110 2,330 155,000
1992/12/08 2,080 2,150 2,080 2,150 78,000
1992/12/07 2,070 2,070 2,050 2,070 56,000
1992/12/04 2,040 2,040 2,030 2,030 52,000
1992/12/03 2,030 2,040 2,030 2,030 76,000
1992/12/02 2,000 2,040 1,980 2,030 196,000
1992/12/01 1,970 2,010 1,970 2,000 114,000
1992/11/30 1,950 1,980 1,950 1,960 138,000
1992/11/27 1,940 1,960 1,920 1,940 139,000
1992/11/26 1,910 2,050 1,910 1,960 238,000
1992/11/25 1,850 1,930 1,840 1,880 131,000
1992/11/24 1,850 1,870 1,800 1,850 69,000
1992/11/20 1,750 1,850 1,740 1,850 130,000
1992/11/19 1,800 1,800 1,740 1,770 184,000
1992/11/18 1,660 1,720 1,660 1,720 57,000
1992/11/17 1,690 1,710 1,670 1,680 124,000
1992/11/16 1,680 1,700 1,680 1,700 137,000
1992/11/13 1,650 1,670 1,650 1,650 130,000
1992/11/12 1,600 1,620 1,600 1,610 105,000
1992/11/11 1,530 1,530 1,450 1,480 70,000
1992/11/10 1,560 1,600 1,550 1,560 66,000
1992/11/09 1,640 1,640 1,590 1,610 113,000
1992/11/06 1,600 1,690 1,600 1,630 50,000
1992/11/05 1,810 1,810 1,650 1,650 130,000
1992/11/04 1,800 1,820 1,770 1,800 82,000
1992/11/02 1,900 1,900 1,820 1,820 43,000
1992/10/30 1,910 1,930 1,880 1,920 39,000
1992/10/29 1,910 1,910 1,910 1,910 23,000
1992/10/28 1,860 1,860 1,860 1,860 12,000
1992/10/27 1,870 1,880 1,870 1,880 13,000
1992/10/26 1,900 1,910 1,860 1,860 36,000
1992/10/23 1,950 1,950 1,900 1,900 11,000
1992/10/22 1,870 1,900 1,860 1,890 60,000
1992/10/21 1,900 1,900 1,820 1,840 88,000
1992/10/20 1,900 1,900 1,870 1,900 168,000
1992/10/19 1,910 1,910 1,900 1,910 19,000
1992/10/16 1,930 1,940 1,930 1,930 103,000
1992/10/15 1,910 1,950 1,900 1,950 94,000
1992/10/14 1,930 1,930 1,870 1,870 3,000
1992/10/13 1,930 1,940 1,900 1,900 5,000
1992/10/12 1,940 1,940 1,900 1,900 34,000
1992/10/09 1,860 1,930 1,860 1,900 22,000
1992/10/08 1,900 1,920 1,850 1,850 87,000
1992/10/07 1,860 1,900 1,850 1,900 114,000
1992/10/06 1,730 1,760 1,700 1,750 116,000
1992/10/05 1,760 1,780 1,750 1,780 126,000
1992/10/02 1,870 1,870 1,750 1,750 136,000
1992/10/01 1,960 1,960 1,840 1,840 36,000
1992/09/30 2,010 2,010 1,980 1,980 66,000
1992/09/29 2,050 2,050 2,000 2,010 30,000
1992/09/28 2,120 2,120 2,070 2,070 31,000
1992/09/25 2,190 2,200 2,140 2,140 46,000
1992/09/24 2,170 2,180 2,150 2,180 113,000
1992/09/22 2,150 2,170 2,150 2,170 34,000
1992/09/21 2,310 2,310 2,170 2,170 66,000
1992/09/18 2,300 2,310 2,250 2,310 53,000
1992/09/17 2,300 2,300 2,240 2,250 81,000
1992/09/16 2,250 2,260 2,210 2,220 127,000
1992/09/14 2,220 2,220 2,220 2,220 11,000
1992/09/11 2,260 2,260 2,170 2,170 63,000
1992/09/10 2,240 2,260 2,240 2,260 31,000
1992/09/09 2,250 2,250 2,140 2,140 42,000
1992/09/08 2,260 2,280 2,220 2,250 66,000
1992/09/07 2,200 2,250 2,200 2,200 98,000
1992/09/04 2,140 2,170 2,140 2,140 79,000
1992/09/03 2,070 2,120 2,040 2,100 79,000
1992/09/02 2,080 2,090 2,060 2,080 111,000
1992/09/01 2,230 2,230 2,090 2,100 37,000
1992/08/31 2,240 2,240 2,160 2,230 18,000
1992/08/28 2,120 2,140 2,110 2,120 194,000
1992/08/27 2,160 2,180 2,020 2,100 55,000
1992/08/26 2,170 2,170 2,140 2,170 24,000
1992/08/25 2,200 2,200 2,170 2,200 86,000
1992/08/24 2,190 2,200 2,150 2,190 90,000
1992/08/21 2,110 2,180 2,100 2,150 155,000
1992/08/20 2,030 2,120 2,030 2,100 155,000
1992/08/19 2,030 2,050 1,960 1,960 60,000
1992/08/18 2,160 2,180 2,130 2,130 50,000
1992/08/17 2,230 2,270 2,150 2,150 32,000
1992/08/14 2,160 2,190 2,160 2,190 24,000
1992/08/13 2,180 2,200 2,150 2,150 72,000
1992/08/12 2,200 2,220 2,150 2,170 69,000
1992/08/11 2,300 2,300 2,200 2,200 92,000
1992/08/10 2,300 2,300 2,280 2,300 57,000
1992/08/07 2,300 2,300 2,300 2,300 38,000
1992/08/06 2,300 2,300 2,240 2,300 56,000
1992/08/05 2,180 2,240 2,180 2,240 53,000
1992/08/04 2,250 2,270 2,150 2,160 17,000
1992/08/03 2,320 2,320 2,320 2,320 1,000
1992/07/31 2,300 2,330 2,270 2,320 32,000
1992/07/30 2,300 2,300 2,240 2,300 21,000
1992/07/29 2,320 2,320 2,210 2,300 37,000
1992/07/28 2,300 2,300 2,300 2,300 3,000
1992/07/27 2,430 2,430 2,300 2,350 21,000
1992/07/24 2,450 2,450 2,350 2,350 21,000
1992/07/23 2,360 2,400 2,330 2,400 44,000
1992/07/22 2,370 2,370 2,330 2,350 16,000
1992/07/21 2,500 2,500 2,420 2,500 33,000
1992/07/20 2,510 2,590 2,510 2,530 75,000
1992/07/17 2,540 2,570 2,540 2,550 45,000
1992/07/16 2,510 2,600 2,510 2,520 74,000
1992/07/15 2,390 2,500 2,380 2,490 32,000
1992/07/14 2,360 2,390 2,360 2,380 11,000
1992/07/13 2,370 2,380 2,280 2,340 28,000
1992/07/10 2,400 2,410 2,380 2,410 33,000
1992/07/09 2,430 2,450 2,370 2,410 25,000
1992/07/08 2,410 2,410 2,390 2,410 52,000
1992/07/07 2,450 2,450 2,400 2,410 19,000
1992/07/06 2,510 2,510 2,450 2,450 14,000
1992/07/03 2,430 2,470 2,420 2,430 11,000
1992/07/02 2,490 2,490 2,400 2,490 21,000
1992/07/01 2,450 2,500 2,450 2,500 8,000
1992/06/30 2,550 2,550 2,480 2,520 24,000
1992/06/29 2,540 2,550 2,530 2,550 24,000
1992/06/26 2,540 2,540 2,530 2,540 31,000
1992/06/25 2,540 2,540 2,500 2,520 15,000
1992/06/24 2,520 2,550 2,500 2,550 74,000
1992/06/23 2,550 2,560 2,540 2,550 59,000
1992/06/22 2,570 2,640 2,550 2,590 92,000
1992/06/19 2,440 2,530 2,440 2,530 102,000
1992/06/18 2,500 2,500 2,390 2,440 60,000
1992/06/17 2,500 2,500 2,490 2,500 60,000
1992/06/16 2,500 2,510 2,490 2,500 87,000
1992/06/15 2,600 2,600 2,490 2,490 163,000
1992/06/12 2,720 2,720 2,590 2,600 69,000
1992/06/11 2,750 2,750 2,720 2,720 10,000
1992/06/10 2,770 2,770 2,700 2,720 15,000
1992/06/09 2,710 2,750 2,710 2,740 21,000
1992/06/08 2,800 2,800 2,770 2,780 20,000
1992/06/05 2,840 2,840 2,790 2,800 17,000
1992/06/04 2,710 2,800 2,710 2,800 7,000
1992/06/03 2,690 2,740 2,670 2,710 15,000
1992/06/02 2,780 2,780 2,700 2,700 10,000
1992/06/01 2,770 2,810 2,750 2,780 30,000
1992/05/29 2,840 2,840 2,810 2,820 72,000
1992/05/28 2,810 2,840 2,810 2,840 8,000
1992/05/27 2,810 2,820 2,800 2,810 69,000
1992/05/26 2,850 2,850 2,800 2,810 55,000
1992/05/25 2,880 2,880 2,850 2,860 129,000
1992/05/22 2,900 2,900 2,850 2,900 89,000
1992/05/21 2,780 2,940 2,780 2,900 98,000
1992/05/20 2,840 2,900 2,840 2,900 82,000
1992/05/19 2,800 2,850 2,770 2,800 51,000
1992/05/18 2,760 2,800 2,750 2,770 47,000
1992/05/15 2,890 2,890 2,800 2,800 58,000
1992/05/14 3,020 3,020 2,910 2,910 86,000
1992/05/13 3,010 3,020 2,980 3,020 84,000
1992/05/12 2,990 3,030 2,970 2,990 157,000
1992/05/11 2,940 2,960 2,920 2,950 124,000
1992/05/08 2,830 2,900 2,830 2,900 127,000
1992/05/07 2,740 2,790 2,740 2,780 31,000
1992/05/06 2,700 2,700 2,660 2,700 19,000
1992/05/01 2,600 2,650 2,600 2,620 24,000
1992/04/30 2,760 2,760 2,610 2,610 39,000
1992/04/28 2,640 2,670 2,600 2,640 72,000
1992/04/27 2,660 2,670 2,620 2,640 41,000
1992/04/24 2,830 2,830 2,650 2,680 198,000
1992/04/23 2,800 2,840 2,790 2,790 120,000
1992/04/22 2,780 2,810 2,780 2,800 21,000
1992/04/21 2,820 2,820 2,750 2,820 39,000
1992/04/20 2,830 2,830 2,760 2,780 39,000
1992/04/17 2,870 2,870 2,750 2,750 25,000
1992/04/16 2,770 2,830 2,750 2,830 200,000
1992/04/15 2,760 2,770 2,750 2,770 96,000
1992/04/14 2,690 2,710 2,630 2,690 26,000
1992/04/13 2,730 2,730 2,690 2,710 13,000
1992/04/10 2,640 2,750 2,640 2,750 107,000
1992/04/09 2,600 2,640 2,600 2,600 51,000
1992/04/08 2,650 2,650 2,550 2,640 84,000
1992/04/07 2,710 2,750 2,640 2,650 18,000
1992/04/06 2,850 2,850 2,750 2,750 38,000
1992/04/03 2,820 2,820 2,720 2,820 85,000
1992/04/02 2,840 2,850 2,780 2,810 107,000
1992/04/01 2,860 2,860 2,800 2,860 62,000
1992/03/31 2,860 2,880 2,840 2,870 89,000
1992/03/30 2,840 2,890 2,840 2,840 72,000
1992/03/27 2,830 2,870 2,810 2,820 77,000
1992/03/26 2,890 2,890 2,810 2,830 63,000
1992/03/25 2,880 2,900 2,840 2,890 111,000
1992/03/24 2,850 2,870 2,830 2,840 69,000
1992/03/23 2,860 2,930 2,860 2,930 116,000
1992/03/19 2,810 2,860 2,780 2,860 111,000
1992/03/18 2,780 2,830 2,770 2,770 48,000
1992/03/17 2,790 2,800 2,750 2,800 63,000
1992/03/16 2,780 2,870 2,760 2,830 44,000
1992/03/13 2,670 2,780 2,670 2,780 216,000
1992/03/12 2,520 2,600 2,480 2,600 539,000
1992/03/11 2,600 2,610 2,500 2,520 401,000
1992/03/10 2,700 2,700 2,680 2,680 54,000
1992/03/09 2,700 2,700 2,590 2,700 52,000
1992/03/06 2,710 2,750 2,700 2,700 64,000
1992/03/05 2,840 2,840 2,700 2,710 74,000
1992/03/04 2,930 2,940 2,830 2,830 67,000
1992/03/03 3,000 3,000 2,950 2,960 26,000
1992/03/02 3,050 3,060 3,050 3,050 23,000
1992/02/28 3,100 3,100 3,080 3,080 22,000
1992/02/27 3,060 3,100 3,060 3,100 51,000
1992/02/26 3,140 3,140 3,110 3,110 21,000
1992/02/25 3,130 3,180 3,100 3,140 40,000
1992/02/24 3,130 3,130 3,100 3,130 16,000
1992/02/21 3,080 3,080 3,060 3,080 26,000
1992/02/20 3,080 3,080 3,050 3,050 58,000
1992/02/19 3,100 3,110 3,070 3,070 61,000
1992/02/18 3,120 3,150 3,090 3,150 59,000
1992/02/17 3,080 3,120 3,080 3,090 73,000
1992/02/14 3,190 3,200 3,120 3,120 135,000
1992/02/13 3,260 3,260 3,190 3,200 101,000
1992/02/12 3,300 3,300 3,260 3,280 102,000
1992/02/10 3,380 3,380 3,370 3,370 27,000
1992/02/07 3,410 3,410 3,370 3,410 55,000
1992/02/06 3,450 3,480 3,360 3,360 78,000
1992/02/05 3,500 3,500 3,430 3,440 62,000
1992/02/04 3,450 3,500 3,450 3,450 77,000
1992/02/03 3,580 3,620 3,550 3,600 75,000
1992/01/31 3,600 3,610 3,560 3,570 112,000
1992/01/30 3,600 3,620 3,550 3,550 65,000
1992/01/29 3,560 3,600 3,510 3,600 101,000
1992/01/28 3,460 3,500 3,440 3,500 38,000
1992/01/27 3,530 3,530 3,450 3,450 68,000
1992/01/24 3,590 3,590 3,470 3,510 78,000
1992/01/23 3,680 3,700 3,620 3,690 336,000
1992/01/22 3,540 3,640 3,540 3,640 192,000
1992/01/21 3,520 3,580 3,520 3,550 111,000
1992/01/20 3,530 3,530 3,460 3,520 68,000
1992/01/17 3,470 3,550 3,450 3,530 197,000
1992/01/16 3,350 3,480 3,340 3,480 126,000
1992/01/14 3,250 3,300 3,250 3,250 59,000
1992/01/13 3,250 3,300 3,230 3,230 34,000
1992/01/10 3,280 3,280 3,170 3,230 91,000
1992/01/09 3,330 3,330 3,230 3,250 20,000
1992/01/08 3,330 3,330 3,270 3,300 33,000
1992/01/07 3,330 3,350 3,330 3,350 14,000
1992/01/06 3,240 3,390 3,240 3,390 49,000

このページの先頭へ