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
2000/12/29 10,890 10,890 10,600 10,700 132,000
2000/12/28 10,790 10,840 10,700 10,760 227,900
2000/12/27 10,540 10,730 10,400 10,730 261,600
2000/12/26 10,590 10,800 10,390 10,790 304,600
2000/12/25 10,400 10,690 10,260 10,530 393,200
2000/12/22 10,000 10,050 9,760 9,910 554,200
2000/12/21 10,600 10,980 9,710 10,000 963,100
2000/12/20 11,510 11,950 10,750 11,400 641,000
2000/12/19 12,210 12,290 11,600 11,610 446,400
2000/12/18 12,370 12,560 11,970 12,370 473,000
2000/12/15 13,580 13,840 12,290 12,310 1,016,300
2000/12/14 14,400 14,400 13,920 13,970 263,400
2000/12/13 14,350 14,740 14,190 14,630 365,200
2000/12/12 14,000 14,600 14,000 14,300 439,700
2000/12/11 13,440 13,950 13,410 13,950 295,400
2000/12/08 13,070 13,350 12,960 13,010 2,129,800
2000/12/07 13,510 13,690 13,270 13,270 222,300
2000/12/06 13,480 14,240 13,410 13,510 535,500
2000/12/05 13,490 13,490 12,900 12,960 277,500
2000/12/04 13,130 13,400 12,900 13,290 218,200
2000/12/01 12,880 13,520 12,880 13,020 323,200
2000/11/30 12,820 13,480 12,610 13,020 282,600
2000/11/29 13,360 13,460 12,900 13,020 371,400
2000/11/28 13,680 13,980 13,390 13,900 277,000
2000/11/27 13,200 13,790 12,990 13,690 586,500
2000/11/24 12,380 13,160 12,280 12,830 387,500
2000/11/22 13,010 13,200 12,350 12,530 250,700
2000/11/21 12,850 13,000 12,500 13,000 286,300
2000/11/20 13,100 13,240 12,940 13,000 260,600
2000/11/17 13,340 13,500 13,220 13,230 277,500
2000/11/16 14,150 14,270 13,740 13,740 291,900
2000/11/15 14,150 14,210 13,900 14,130 310,400
2000/11/14 13,700 13,890 13,450 13,750 237,300
2000/11/13 13,800 13,850 13,310 13,500 419,700
2000/11/10 14,200 14,450 14,180 14,300 756,900
2000/11/09 14,900 14,980 14,650 14,800 219,200
2000/11/08 15,040 15,600 14,950 15,300 457,000
2000/11/07 15,090 15,400 15,010 15,130 319,500
2000/11/06 14,400 15,100 14,300 15,090 403,500
2000/11/02 14,100 14,300 14,000 14,080 289,500
2000/11/01 14,600 14,750 14,160 14,300 360,200
2000/10/31 14,410 14,410 13,900 14,230 399,100
2000/10/30 14,500 14,750 13,980 14,010 444,900
2000/10/27 15,050 15,540 14,290 14,300 745,900
2000/10/26 14,100 14,990 13,980 14,900 430,600
2000/10/25 15,050 15,110 14,300 14,300 444,200
2000/10/24 14,880 15,490 14,880 15,450 208,700
2000/10/23 15,100 15,190 14,900 14,900 294,300
2000/10/20 15,400 15,990 15,300 15,500 949,500
2000/10/19 15,700 15,990 14,410 14,600 1,113,000
2000/10/18 16,100 16,300 15,300 15,300 1,079,900
2000/10/17 17,600 17,610 16,790 17,300 502,300
2000/10/16 18,300 18,600 17,900 18,000 651,700
2000/10/13 16,900 17,580 16,610 17,500 856,900
2000/10/12 16,510 17,250 16,440 17,100 488,300
2000/10/11 16,600 16,600 16,220 16,440 376,400
2000/10/10 16,750 17,130 16,720 16,850 374,500
2000/10/06 16,990 17,050 16,600 16,990 354,100
2000/10/05 17,340 17,680 16,860 16,920 588,200
2000/10/04 15,960 16,740 15,820 16,740 582,100
2000/10/03 16,250 16,250 15,660 15,760 364,100
2000/10/02 16,380 16,380 15,510 16,250 705,000
2000/09/29 17,350 17,490 16,300 16,980 545,900
2000/09/28 17,350 18,000 17,260 17,490 271,200
2000/09/27 17,350 17,610 17,200 17,340 430,000
2000/09/26 17,870 18,000 17,450 17,720 224,300
2000/09/25 18,180 18,470 17,900 18,000 357,300
2000/09/22 18,650 18,700 17,800 17,980 536,100
2000/09/21 19,200 19,420 19,200 19,250 228,500
2000/09/20 19,200 19,680 19,160 19,600 366,200
2000/09/19 18,820 19,400 18,720 19,390 319,100
2000/09/18 19,700 19,700 19,100 19,180 235,000
2000/09/14 19,800 19,900 19,400 19,800 206,600
2000/09/13 19,310 19,890 19,300 19,400 236,900
2000/09/12 19,080 19,480 18,750 19,310 357,600
2000/09/11 19,810 19,980 19,270 19,480 326,400
2000/09/08 20,270 20,730 19,920 20,230 1,828,300
2000/09/07 20,300 20,600 20,260 20,270 281,200
2000/09/06 20,970 21,410 20,850 20,860 326,000
2000/09/05 21,800 22,000 21,130 21,130 290,700
2000/09/04 21,650 22,150 21,350 21,850 309,100
2000/09/01 21,950 21,950 21,310 21,350 229,300
2000/08/31 21,880 22,040 21,360 21,750 231,300
2000/08/30 22,330 22,330 21,500 21,750 267,400
2000/08/29 21,960 22,080 21,430 22,030 221,400
2000/08/28 21,510 22,080 21,250 22,020 382,200
2000/08/25 21,310 22,200 21,210 21,900 645,500
2000/08/24 20,190 20,900 20,150 20,410 407,500
2000/08/23 20,630 20,770 20,000 20,050 319,000
2000/08/22 19,810 20,690 19,600 20,630 387,100
2000/08/21 20,580 20,600 19,920 19,920 262,400
2000/08/18 20,380 20,900 20,300 20,880 389,800
2000/08/17 20,100 20,920 20,000 20,500 523,700
2000/08/16 19,620 20,110 19,440 20,070 606,600
2000/08/15 19,050 19,800 19,000 19,420 723,700
2000/08/14 17,710 17,990 17,700 17,850 450,600
2000/08/11 17,910 18,140 17,830 17,910 843,000
2000/08/10 18,200 18,550 18,050 18,110 297,600
2000/08/09 18,280 18,480 17,820 18,200 335,100
2000/08/08 18,510 18,600 18,270 18,270 335,600
2000/08/07 18,500 18,700 18,140 18,460 429,100
2000/08/04 18,690 19,100 18,100 18,340 389,300
2000/08/03 19,340 19,340 18,650 18,690 320,600
2000/08/02 19,200 19,510 19,000 19,370 163,100
2000/08/01 18,350 19,320 18,310 19,200 612,400
2000/07/31 18,580 18,630 17,900 18,270 560,000
2000/07/28 19,510 19,600 18,960 19,180 490,000
2000/07/27 19,700 20,050 19,480 19,850 278,800
2000/07/26 20,300 20,450 19,800 19,900 316,600
2000/07/25 20,500 20,790 20,280 20,300 304,300
2000/07/24 21,160 21,160 20,580 20,800 284,500
2000/07/21 22,000 22,000 21,400 21,400 219,000
2000/07/19 21,640 21,700 21,110 21,490 455,900
2000/07/18 22,410 22,480 21,610 21,940 246,100
2000/07/17 22,510 23,390 22,510 22,510 190,200
2000/07/14 22,170 22,580 22,100 22,400 399,000
2000/07/13 22,450 22,450 21,850 22,010 322,400
2000/07/12 23,000 23,000 22,210 22,450 189,300
2000/07/11 22,800 23,100 22,600 22,900 182,300
2000/07/10 22,800 23,500 22,620 23,000 177,000
2000/07/07 22,600 22,990 22,300 22,420 199,700
2000/07/06 22,810 22,880 22,260 22,430 352,600
2000/07/05 23,220 23,420 22,880 23,210 290,300
2000/07/04 23,750 23,750 23,230 23,420 164,900
2000/07/03 23,700 24,450 23,700 23,950 178,900
2000/06/30 23,900 23,900 23,520 23,650 199,700
2000/06/29 24,780 24,990 23,800 24,100 220,000
2000/06/28 24,650 25,090 24,320 24,650 369,100
2000/06/27 24,020 24,690 23,950 24,650 305,500
2000/06/26 23,210 24,040 23,000 23,820 158,200
2000/06/23 23,800 24,100 23,320 23,350 233,100
2000/06/22 23,870 24,180 23,550 23,830 386,700
2000/06/21 23,680 24,180 23,410 24,050 329,000
2000/06/20 23,090 23,630 23,010 23,630 324,800
2000/06/19 22,190 22,730 22,050 22,690 187,900
2000/06/16 21,550 22,130 21,200 22,000 283,400
2000/06/15 22,100 22,200 21,500 21,640 269,600
2000/06/14 22,950 23,180 22,210 22,500 208,400
2000/06/13 22,840 23,210 22,640 22,900 155,600
2000/06/12 23,000 23,470 22,670 23,240 216,400
2000/06/09 23,410 23,900 23,270 23,320 1,407,400
2000/06/08 24,200 24,220 23,810 23,810 195,300
2000/06/07 24,000 24,390 23,950 24,220 281,400
2000/06/06 23,570 24,240 23,410 24,170 223,400
2000/06/05 24,350 24,350 23,500 23,650 343,100
2000/06/02 23,700 24,050 23,510 23,750 365,100
2000/06/01 22,700 23,300 22,460 23,300 244,800
2000/05/31 22,700 22,800 22,000 22,700 304,300
2000/05/30 22,050 22,340 21,650 21,700 265,700
2000/05/29 21,910 22,600 21,750 21,920 158,600
2000/05/26 21,960 22,200 21,200 21,800 277,400
2000/05/25 22,090 22,690 22,000 22,360 272,500
2000/05/24 21,150 22,300 20,900 21,800 584,500
2000/05/23 21,490 22,100 21,210 21,550 325,800
2000/05/22 21,700 21,790 21,300 21,450 712,300
2000/05/19 23,390 23,500 22,760 23,300 439,800
2000/05/18 23,900 24,220 23,050 23,590 358,200
2000/05/17 24,970 25,100 23,410 23,700 453,200
2000/05/16 23,950 24,900 23,850 24,370 384,700
2000/05/15 23,280 23,670 23,210 23,550 404,800
2000/05/12 22,790 23,300 22,680 23,050 1,552,800
2000/05/11 22,600 22,800 21,630 21,790 871,500
2000/05/10 23,400 23,800 23,100 23,600 916,300
2000/05/09 25,400 25,400 24,200 24,200 738,200
2000/05/08 26,600 27,150 26,200 26,200 521,000
2000/05/02 25,700 26,140 25,660 26,000 576,300
2000/05/01 25,110 25,680 24,920 25,200 601,000
2000/04/28 25,050 25,600 24,710 24,710 772,800
2000/04/27 24,000 25,100 23,940 25,000 1,347,300
2000/04/26 24,100 24,300 22,910 23,600 1,454,700
2000/04/25 23,930 25,470 23,500 23,500 1,748,700
2000/04/24 23,950 25,600 23,950 24,360 2,273,200
2000/04/21 23,900 23,900 23,340 23,900 3,019,100
2000/04/20 21,200 21,900 20,400 21,900 1,498,700
2000/04/19 20,200 20,800 19,800 20,800 1,335,500
2000/04/18 18,810 19,410 18,040 18,800 1,302,600
2000/04/17 19,050 20,650 17,000 17,400 1,593,200
2000/04/14 17,590 18,690 17,400 18,650 282,900
2000/04/13 18,750 18,750 17,950 18,390 417,300
2000/04/12 20,400 20,550 19,540 19,950 322,200
2000/04/11 21,300 21,500 20,900 21,350 136,100
2000/04/10 21,500 21,800 21,300 21,700 266,100
2000/04/07 20,360 21,350 20,000 20,900 276,800
2000/04/06 20,000 20,000 19,510 19,760 223,100
2000/04/05 19,000 19,790 18,610 19,670 248,900
2000/04/04 20,800 21,000 19,900 20,110 223,000
2000/04/03 21,350 21,770 21,000 21,200 204,700
2000/03/31 20,900 22,100 20,810 21,790 169,500
2000/03/30 21,500 22,350 21,200 21,700 594,000
2000/03/29 20,060 21,100 20,000 21,100 615,800
2000/03/28 19,380 19,600 18,780 19,460 216,200
2000/03/27 19,300 19,500 18,250 19,200 209,800
2000/03/24 19,350 19,400 18,790 19,200 143,000
2000/03/23 19,000 19,450 18,850 19,350 213,500
2000/03/22 19,700 19,730 18,740 19,000 250,400
2000/03/21 19,700 19,700 19,600 19,680 301,000
2000/03/17 19,730 19,800 19,510 19,600 372,600
2000/03/16 19,190 19,700 18,600 19,700 233,100
2000/03/15 18,700 19,290 18,600 18,990 336,200
2000/03/14 16,150 18,550 16,150 18,550 539,200
2000/03/13 17,550 17,750 16,550 16,550 268,700
2000/03/10 19,300 19,350 18,300 18,550 379,200
2000/03/09 19,800 19,800 18,510 18,900 191,700
2000/03/08 19,000 19,680 18,960 19,600 173,800
2000/03/07 19,200 19,800 18,120 19,800 303,700
2000/03/06 20,500 20,700 19,550 19,600 259,500
2000/03/03 20,240 20,410 20,000 20,060 164,200
2000/03/02 20,000 20,690 19,950 20,050 350,300
2000/03/01 20,720 20,720 19,860 19,920 536,700
2000/02/29 20,480 20,480 19,850 19,920 623,700
2000/02/28 20,800 21,380 20,400 20,490 514,400
2000/02/25 19,890 20,950 19,810 20,630 479,000
2000/02/24 21,200 21,400 20,080 20,290 512,000
2000/02/23 20,710 20,970 20,110 20,650 339,100
2000/02/22 22,570 22,580 21,310 21,500 141,200
2000/02/21 22,470 22,480 21,800 22,370 218,000
2000/02/18 23,350 23,550 22,590 22,670 195,000
2000/02/17 22,950 23,550 22,600 23,550 286,300
2000/02/16 22,400 22,800 21,300 21,550 210,000
2000/02/15 23,080 23,130 21,880 22,000 309,100
2000/02/14 23,400 23,890 21,800 23,890 197,100
2000/02/10 23,400 23,610 23,010 23,260 191,500
2000/02/09 23,880 24,100 23,000 23,370 387,800
2000/02/08 24,800 25,000 24,100 24,480 181,800
2000/02/07 24,710 25,000 24,100 24,710 153,000
2000/02/04 25,400 25,800 24,430 24,500 264,400
2000/02/03 25,530 25,940 24,600 25,000 191,000
2000/02/02 25,720 25,990 25,000 25,340 397,700
2000/02/01 25,000 25,320 23,900 25,320 247,600
2000/01/31 24,190 24,790 24,150 24,600 179,100
2000/01/28 24,700 25,100 23,840 24,790 253,100
2000/01/27 24,800 25,200 24,200 24,800 297,200
2000/01/26 23,400 24,400 23,400 24,400 318,100
2000/01/25 22,500 23,700 22,250 23,400 285,800
2000/01/24 22,000 23,580 21,620 22,700 175,800
2000/01/21 22,100 22,650 20,900 21,600 300,200
2000/01/20 23,070 23,460 22,100 22,100 196,900
2000/01/19 23,100 23,200 21,560 21,980 108,000
2000/01/18 23,700 23,700 22,000 23,000 172,600
2000/01/17 22,900 23,500 22,650 23,500 200,700
2000/01/14 22,000 22,440 20,700 21,500 315,000
2000/01/13 21,110 21,450 20,100 20,440 233,500
2000/01/12 21,800 22,800 21,510 21,710 288,700
2000/01/11 22,800 22,800 22,710 22,800 187,500
2000/01/07 20,400 22,690 20,270 20,800 429,800
2000/01/06 22,800 23,000 21,400 21,400 237,000
2000/01/05 23,400 23,400 23,400 23,400 57,900
2000/01/04 27,200 27,200 25,000 25,400 170,700

このページの先頭へ