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
1999/12/30 27,150 27,940 26,510 27,000 167,200
1999/12/29 26,150 26,950 25,150 26,950 260,100
1999/12/28 24,290 25,100 24,290 24,950 289,200
1999/12/27 24,290 24,290 23,000 23,100 165,500
1999/12/24 23,200 24,390 22,800 24,100 386,800
1999/12/22 21,610 22,440 21,500 22,390 255,400
1999/12/21 20,790 21,500 20,500 21,010 233,300
1999/12/20 21,400 21,550 20,500 21,200 270,500
1999/12/17 20,000 20,990 19,850 20,960 613,800
1999/12/16 19,100 19,570 18,900 19,450 416,200
1999/12/15 18,800 19,100 18,610 19,100 206,300
1999/12/14 18,800 18,800 18,000 18,600 217,500
1999/12/13 19,100 19,100 18,600 18,800 154,200
1999/12/10 19,000 19,170 18,900 19,000 326,600
1999/12/09 18,770 19,000 18,480 18,980 525,800
1999/12/08 18,760 19,000 18,470 18,570 394,600
1999/12/07 18,920 19,590 18,580 19,160 889,300
1999/12/06 18,400 18,950 18,200 18,820 1,020,200
1999/12/03 17,540 17,850 17,060 17,600 496,100
1999/12/02 16,400 16,600 15,580 15,940 217,600
1999/12/01 16,620 16,890 16,000 16,200 189,300
1999/11/30 17,900 17,910 17,010 17,020 176,000
1999/11/29 17,660 18,130 17,310 17,900 239,000
1999/11/26 17,200 17,800 17,100 17,750 154,500
1999/11/25 17,850 17,850 16,810 17,100 250,700
1999/11/24 17,550 17,690 17,150 17,690 306,400
1999/11/22 17,950 18,000 17,600 17,950 195,100
1999/11/19 17,900 18,090 17,700 17,880 347,700
1999/11/18 17,400 17,700 17,200 17,500 197,400
1999/11/17 18,590 18,850 17,720 18,100 411,900
1999/11/16 18,420 18,420 17,750 18,390 523,600
1999/11/15 17,900 18,790 17,630 18,500 1,128,800
1999/11/12 16,500 17,220 16,250 17,200 680,100
1999/11/11 16,000 16,550 15,800 15,900 541,400
1999/11/10 15,400 15,600 15,010 15,600 261,400
1999/11/09 15,400 15,650 15,300 15,300 143,400
1999/11/08 15,690 15,780 15,310 15,310 287,700
1999/11/05 15,710 15,850 15,310 15,310 188,500
1999/11/04 15,730 15,950 15,710 15,710 243,600
1999/11/02 15,520 15,730 15,400 15,500 129,000
1999/11/01 15,950 16,080 15,620 15,720 186,200
1999/10/29 15,800 15,910 15,300 15,700 272,200
1999/10/28 15,510 15,900 14,900 15,000 188,800
1999/10/27 15,990 16,000 15,310 15,650 105,500
1999/10/26 15,790 16,030 15,610 15,990 161,600
1999/10/25 16,000 16,030 15,650 15,800 239,300
1999/10/22 15,400 15,550 15,330 15,450 334,500
1999/10/21 15,950 15,970 15,110 15,350 296,300
1999/10/20 16,200 16,200 15,900 15,950 279,300
1999/10/19 15,000 15,550 15,000 15,450 196,200
1999/10/18 14,790 14,940 14,550 14,800 406,100
1999/10/15 16,000 16,100 15,430 15,590 341,900
1999/10/14 16,500 16,710 16,350 16,390 477,100
1999/10/13 17,100 17,300 16,600 17,100 310,900
1999/10/12 17,800 18,350 17,420 17,800 397,900
1999/10/08 17,210 18,090 17,010 17,800 668,300
1999/10/07 16,850 17,070 16,750 17,010 395,600
1999/10/06 16,500 16,700 16,300 16,550 344,200
1999/10/05 16,730 16,900 16,000 16,050 312,600
1999/10/04 16,140 16,750 16,110 16,530 492,800
1999/10/01 15,600 16,600 15,510 16,180 438,900
1999/09/30 14,630 15,470 14,600 15,400 289,900
1999/09/29 14,750 14,790 14,210 14,530 207,700
1999/09/28 14,710 14,890 14,550 14,600 256,900
1999/09/27 14,460 14,800 14,320 14,570 204,300
1999/09/24 14,740 14,790 14,100 14,280 250,400
1999/09/22 15,800 15,800 15,350 15,540 204,800
1999/09/21 16,400 16,430 15,800 16,120 109,200
1999/09/20 16,250 16,550 16,250 16,350 341,600
1999/09/17 15,550 16,100 15,550 16,050 250,000
1999/09/16 16,400 16,400 15,510 15,540 242,800
1999/09/14 16,700 16,800 16,500 16,800 255,700
1999/09/13 16,700 16,720 16,450 16,550 231,400
1999/09/10 16,200 16,630 16,100 16,600 391,000
1999/09/09 16,380 16,500 16,100 16,230 266,400
1999/09/08 16,200 16,330 15,900 16,180 332,900
1999/09/07 15,860 16,100 15,610 16,090 180,700
1999/09/06 15,400 16,200 15,390 16,160 456,900
1999/09/03 15,200 15,290 14,870 15,000 187,500
1999/09/02 15,190 15,400 14,910 15,290 225,000
1999/09/01 14,880 14,990 14,410 14,990 292,100
1999/08/31 14,850 15,300 14,770 14,850 349,700
1999/08/30 14,300 14,880 14,200 14,850 92,200
1999/08/27 14,650 14,670 14,300 14,300 172,000
1999/08/26 14,200 14,540 14,180 14,450 200,200
1999/08/25 14,270 14,500 14,110 14,300 102,200
1999/08/24 14,130 15,000 14,110 14,470 177,500
1999/08/23 14,520 14,550 14,010 14,080 225,500
1999/08/20 14,700 14,900 14,600 14,660 128,300
1999/08/19 14,900 15,400 14,900 15,100 251,800
1999/08/18 15,460 15,680 15,300 15,500 334,200
1999/08/17 15,000 15,720 14,900 15,260 656,300
1999/08/16 14,740 14,790 14,530 14,790 182,500
1999/08/13 14,040 14,570 13,960 14,540 186,900
1999/08/12 14,100 14,150 13,990 14,080 150,300
1999/08/11 13,820 14,080 13,750 13,910 176,900
1999/08/10 13,850 14,250 13,850 14,220 131,800
1999/08/09 13,380 13,900 13,370 13,850 125,100
1999/08/06 13,770 14,000 13,510 13,580 233,100
1999/08/05 13,830 14,000 13,700 13,750 181,200
1999/08/04 14,300 14,450 14,200 14,230 232,600
1999/08/03 13,800 14,250 13,720 14,230 171,100
1999/08/02 14,450 14,450 13,880 14,000 154,100
1999/07/30 14,210 14,610 14,210 14,600 260,500
1999/07/29 14,500 14,840 14,120 14,710 294,800
1999/07/28 13,900 14,370 13,750 14,100 258,400
1999/07/27 13,930 13,930 13,520 13,700 191,100
1999/07/26 13,600 13,940 13,400 13,930 337,100
1999/07/23 13,200 13,580 13,100 13,200 184,600
1999/07/22 14,000 14,030 13,600 13,600 197,000
1999/07/21 13,650 13,970 13,600 13,970 354,600
1999/07/19 14,550 14,600 14,100 14,250 265,800
1999/07/16 15,500 15,600 14,550 14,750 239,000
1999/07/15 15,000 15,440 14,860 15,400 478,000
1999/07/14 14,760 15,020 14,500 14,770 466,300
1999/07/13 14,150 14,480 14,100 14,160 247,100
1999/07/12 13,900 14,200 13,800 13,990 272,400
1999/07/09 13,980 14,050 13,550 13,600 332,400
1999/07/08 14,420 14,500 14,000 14,000 282,200
1999/07/07 14,520 14,850 14,460 14,720 288,200
1999/07/06 14,880 14,960 14,600 14,720 275,400
1999/07/05 14,560 15,300 14,560 15,080 417,400
1999/07/02 14,460 14,650 14,400 14,650 362,400
1999/07/01 14,000 14,400 13,900 14,260 609,000
1999/06/30 13,600 14,000 13,300 13,300 532,600
1999/06/29 12,960 13,320 12,720 13,200 426,500
1999/06/28 12,880 13,030 12,880 12,980 304,100
1999/06/25 12,970 13,150 12,800 12,920 596,900
1999/06/24 12,510 13,220 12,510 12,980 781,100
1999/06/23 12,600 12,950 12,500 12,500 349,400
1999/06/22 13,600 13,600 13,000 13,090 650,800
1999/06/21 12,010 13,350 12,010 13,200 768,000
1999/06/18 11,900 12,200 11,780 12,010 629,500
1999/06/17 11,580 11,930 11,460 11,820 786,200
1999/06/16 11,100 11,390 11,000 11,180 438,300
1999/06/15 10,970 11,000 10,640 10,950 231,200
1999/06/14 11,000 11,100 10,900 10,970 233,700
1999/06/11 11,000 11,360 10,900 11,050 1,324,400
1999/06/10 10,530 10,690 10,450 10,600 1,103,800
1999/06/09 9,930 10,420 9,910 10,330 964,600
1999/06/08 9,920 9,980 9,800 9,950 439,100
1999/06/07 9,900 9,930 9,830 9,920 498,200
1999/06/04 9,900 9,960 9,660 9,760 957,300
1999/06/03 9,650 9,770 9,620 9,730 444,800
1999/06/02 9,550 9,600 9,460 9,600 268,200
1999/06/01 9,460 9,600 9,360 9,600 231,300
1999/05/31 9,590 9,590 9,420 9,460 188,700
1999/05/28 9,300 9,640 9,280 9,590 1,038,300
1999/05/27 9,210 9,350 9,160 9,320 296,400
1999/05/26 9,240 9,370 9,060 9,120 290,700
1999/05/25 9,080 9,150 8,970 9,150 265,000
1999/05/24 9,170 9,180 9,070 9,150 179,300
1999/05/21 9,100 9,200 9,080 9,150 208,500
1999/05/20 9,100 9,100 8,950 9,000 185,300
1999/05/19 9,170 9,170 8,980 9,000 180,900
1999/05/18 8,950 9,200 8,910 9,070 180,100
1999/05/17 8,850 8,910 8,780 8,800 266,300
1999/05/14 8,980 9,040 8,870 8,910 369,900
1999/05/13 9,080 9,130 9,000 9,020 401,600
1999/05/12 9,100 9,210 9,060 9,080 214,500
1999/05/11 9,300 9,380 9,160 9,160 113,100
1999/05/10 9,390 9,390 9,220 9,280 104,900
1999/05/07 9,480 9,500 9,290 9,290 198,700
1999/05/06 9,430 9,500 9,220 9,380 313,600
1999/04/30 9,200 9,300 8,960 9,130 840,500
1999/04/28 9,760 9,770 9,500 9,500 302,200
1999/04/27 9,910 9,980 9,720 9,850 304,400
1999/04/26 9,720 9,950 9,630 9,790 463,000
1999/04/23 9,500 9,800 9,450 9,620 731,800
1999/04/22 9,100 9,270 9,050 9,240 238,700
1999/04/21 8,860 8,940 8,830 8,920 310,600
1999/04/20 9,010 9,070 8,800 8,800 269,200
1999/04/19 9,100 9,180 9,100 9,110 184,600
1999/04/16 9,000 9,200 8,990 9,000 629,700
1999/04/15 9,050 9,160 9,020 9,040 532,500
1999/04/14 9,500 9,500 9,000 9,250 391,900
1999/04/13 9,600 9,900 9,400 9,500 250,000
1999/04/12 9,850 9,850 9,430 9,430 245,300
1999/04/09 10,050 10,100 9,900 9,940 404,900
1999/04/08 10,300 10,380 10,010 10,130 320,500
1999/04/07 10,300 10,300 10,150 10,300 299,100
1999/04/06 10,270 10,270 9,830 10,270 328,300
1999/04/05 10,200 10,290 9,980 10,200 481,500
1999/04/02 10,080 10,490 10,030 10,340 1,180,100
1999/04/01 9,350 9,880 9,250 9,880 975,700
1999/03/31 9,200 9,230 9,050 9,050 145,700
1999/03/30 9,300 9,390 9,150 9,230 546,600
1999/03/29 9,070 9,300 9,070 9,200 329,700
1999/03/26 9,060 9,110 9,030 9,070 188,900
1999/03/25 9,040 9,100 8,970 9,000 182,300
1999/03/24 8,960 9,100 8,910 8,990 290,800
1999/03/23 9,400 9,430 9,160 9,160 556,500
1999/03/19 9,100 9,350 9,080 9,350 725,500
1999/03/18 9,560 9,670 8,950 9,070 451,300
1999/03/17 9,400 9,600 9,340 9,560 484,600
1999/03/16 9,200 9,350 9,160 9,300 143,200
1999/03/15 9,110 9,260 9,070 9,250 78,700
1999/03/12 9,400 9,430 9,110 9,110 201,300
1999/03/11 9,300 9,500 9,100 9,250 461,700
1999/03/10 9,100 9,300 9,060 9,200 375,300
1999/03/09 9,000 9,130 9,000 9,050 259,900
1999/03/08 9,170 9,170 8,900 8,900 253,800
1999/03/05 8,750 8,880 8,650 8,870 260,900
1999/03/04 8,450 8,600 8,450 8,450 203,800
1999/03/03 8,500 8,550 8,350 8,350 527,200
1999/03/02 8,570 8,720 8,560 8,600 249,300
1999/03/01 8,910 9,000 8,650 8,650 260,900
1999/02/26 9,090 9,130 9,010 9,010 163,800
1999/02/25 9,110 9,160 9,020 9,070 201,500
1999/02/24 9,230 9,230 9,130 9,180 174,200
1999/02/23 9,230 9,240 9,120 9,130 217,300
1999/02/22 9,040 9,140 8,990 9,130 108,800
1999/02/19 8,940 9,090 8,850 8,940 129,200
1999/02/18 8,940 9,050 8,880 8,900 174,400
1999/02/17 9,300 9,300 8,880 8,930 287,600
1999/02/16 9,260 9,330 9,100 9,100 129,400
1999/02/15 9,250 9,320 9,170 9,310 179,500
1999/02/12 9,290 9,290 9,080 9,160 270,500
1999/02/10 9,100 9,150 8,850 8,990 388,400
1999/02/09 9,100 9,360 9,090 9,320 483,700
1999/02/08 8,970 9,030 8,870 8,990 144,900
1999/02/05 8,800 9,000 8,800 9,000 144,100
1999/02/04 9,100 9,150 8,890 9,000 192,800
1999/02/03 9,120 9,230 9,100 9,140 234,300
1999/02/02 9,200 9,450 9,150 9,320 173,800
1999/02/01 9,500 9,500 9,250 9,300 150,100
1999/01/29 9,370 9,500 9,270 9,460 395,200
1999/01/28 9,270 9,270 9,060 9,170 280,000
1999/01/27 9,400 9,570 9,020 9,170 1,028,100
1999/01/26 8,870 9,220 8,860 9,030 631,600
1999/01/25 8,640 8,920 8,640 8,770 719,000
1999/01/22 9,300 9,390 8,750 8,940 596,700
1999/01/21 9,450 9,940 9,350 9,700 1,881,900
1999/01/20 8,600 9,450 8,600 9,250 1,585,900
1999/01/19 8,550 8,630 8,500 8,590 254,700
1999/01/18 8,500 8,540 8,350 8,380 284,000
1999/01/14 8,160 8,390 8,160 8,300 371,800
1999/01/13 8,200 8,350 8,190 8,240 315,400
1999/01/12 8,250 8,480 8,110 8,220 448,100
1999/01/11 8,550 8,550 8,340 8,410 331,100
1999/01/08 8,270 8,780 8,270 8,630 1,003,100
1999/01/07 8,200 8,420 8,050 8,270 1,643,400
1999/01/06 7,190 7,570 7,100 7,520 541,400
1999/01/05 7,030 7,090 6,870 7,090 191,200
1999/01/04 7,200 7,290 7,050 7,050 63,400

このページの先頭へ