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
2004/12/30 8,790 8,800 8,750 8,790 301,700
2004/12/29 8,830 8,870 8,700 8,700 889,700
2004/12/28 8,610 8,820 8,610 8,810 650,400
2004/12/27 8,790 8,790 8,640 8,690 736,200
2004/12/24 8,650 8,780 8,630 8,780 1,079,000
2004/12/22 8,550 8,610 8,520 8,590 1,031,300
2004/12/21 8,400 8,500 8,380 8,450 1,229,600
2004/12/20 8,260 8,350 8,200 8,350 765,400
2004/12/17 8,080 8,250 8,060 8,240 1,305,800
2004/12/16 8,060 8,100 8,030 8,040 630,300
2004/12/15 8,040 8,150 8,030 8,080 1,582,100
2004/12/14 7,980 8,020 7,930 7,990 818,500
2004/12/13 7,980 8,000 7,900 7,910 435,000
2004/12/10 7,950 7,960 7,890 7,930 4,382,900
2004/12/09 7,850 7,930 7,800 7,830 882,200
2004/12/08 7,700 7,970 7,690 7,930 930,500
2004/12/07 7,920 7,980 7,710 7,800 656,800
2004/12/06 7,900 8,040 7,880 7,980 855,000
2004/12/03 7,960 7,990 7,930 7,970 1,401,600
2004/12/02 7,750 7,780 7,710 7,770 683,900
2004/12/01 7,580 7,610 7,510 7,550 710,600
2004/11/30 7,700 7,730 7,640 7,680 499,400
2004/11/29 7,640 7,800 7,640 7,760 585,000
2004/11/26 7,780 7,810 7,640 7,660 508,600
2004/11/25 7,600 7,790 7,590 7,790 654,600
2004/11/24 7,610 7,680 7,600 7,650 797,300
2004/11/22 7,760 7,770 7,620 7,700 1,734,600
2004/11/19 7,900 8,020 7,900 7,960 1,059,600
2004/11/18 7,880 7,970 7,840 7,840 1,552,400
2004/11/17 7,710 7,900 7,710 7,840 1,101,400
2004/11/16 7,840 7,920 7,660 7,700 1,191,900
2004/11/15 7,690 7,850 7,680 7,830 1,133,200
2004/11/12 7,450 7,680 7,450 7,670 1,940,700
2004/11/11 7,600 7,630 7,440 7,450 861,300
2004/11/10 7,550 7,620 7,540 7,590 921,500
2004/11/09 7,510 7,640 7,510 7,580 1,294,800
2004/11/08 7,460 7,540 7,430 7,500 1,182,800
2004/11/05 7,440 7,470 7,380 7,390 866,100
2004/11/04 7,450 7,450 7,350 7,360 979,300
2004/11/02 7,410 7,470 7,330 7,400 1,584,200
2004/11/01 7,440 7,490 7,390 7,450 1,166,200
2004/10/29 7,350 7,440 7,280 7,410 1,538,400
2004/10/28 7,250 7,360 7,200 7,360 1,773,000
2004/10/27 7,200 7,240 7,060 7,140 1,645,200
2004/10/26 7,040 7,260 7,030 7,260 2,394,000
2004/10/25 6,780 7,010 6,780 6,980 1,114,400
2004/10/22 6,970 7,030 6,920 7,030 1,036,400
2004/10/21 6,920 6,980 6,840 6,860 752,200
2004/10/20 6,840 6,920 6,780 6,890 1,095,500
2004/10/19 6,900 6,940 6,850 6,920 728,500
2004/10/18 6,780 6,810 6,740 6,800 319,400
2004/10/15 6,800 6,860 6,740 6,780 718,800
2004/10/14 6,920 6,950 6,860 6,860 664,800
2004/10/13 7,080 7,180 6,970 6,970 870,300
2004/10/12 6,990 7,030 6,930 6,970 718,900
2004/10/08 7,060 7,140 7,040 7,090 1,279,300
2004/10/07 7,130 7,160 7,020 7,160 841,600
2004/10/06 6,960 7,170 6,950 7,130 1,021,500
2004/10/05 7,050 7,070 6,940 7,020 999,900
2004/10/04 6,830 7,080 6,810 7,050 1,621,600
2004/10/01 6,610 6,680 6,600 6,630 480,500
2004/09/30 6,620 6,650 6,520 6,550 731,300
2004/09/29 6,700 6,700 6,520 6,520 728,800
2004/09/28 6,690 6,690 6,560 6,650 766,000
2004/09/27 6,620 6,690 6,550 6,690 401,100
2004/09/24 6,750 6,810 6,650 6,690 871,900
2004/09/22 7,000 7,060 6,850 6,900 964,500
2004/09/21 7,070 7,120 6,970 6,980 462,400
2004/09/17 7,010 7,030 6,950 6,970 1,016,000
2004/09/16 6,960 7,070 6,960 7,010 874,900
2004/09/15 7,160 7,180 7,050 7,050 865,800
2004/09/14 7,150 7,240 7,130 7,140 1,718,300
2004/09/13 6,820 7,060 6,820 7,060 1,389,700
2004/09/10 6,640 6,770 6,620 6,730 3,213,000
2004/09/09 6,830 6,880 6,700 6,720 893,200
2004/09/08 6,910 6,910 6,770 6,780 554,100
2004/09/07 6,860 6,930 6,810 6,900 465,100
2004/09/06 6,730 6,900 6,690 6,840 1,119,400
2004/09/03 6,850 6,920 6,700 6,730 1,105,000
2004/09/02 6,990 7,000 6,890 6,950 489,000
2004/09/01 6,880 6,940 6,870 6,890 553,400
2004/08/31 6,990 7,010 6,900 6,960 591,900
2004/08/30 7,010 7,100 6,950 7,050 482,900
2004/08/27 7,040 7,050 6,950 7,030 904,100
2004/08/26 7,170 7,190 7,070 7,080 619,600
2004/08/25 7,040 7,150 6,990 7,140 734,500
2004/08/24 7,110 7,170 7,040 7,140 583,200
2004/08/23 7,120 7,150 7,090 7,100 430,900
2004/08/20 6,980 7,150 6,980 7,070 1,208,700
2004/08/19 6,900 7,080 6,860 7,060 1,672,400
2004/08/18 6,680 6,830 6,630 6,800 719,900
2004/08/17 6,750 6,780 6,640 6,670 671,900
2004/08/16 6,610 6,690 6,510 6,690 702,400
2004/08/13 6,520 6,700 6,520 6,620 1,079,900
2004/08/12 6,700 6,740 6,630 6,700 834,000
2004/08/11 6,960 6,970 6,760 6,790 1,144,700
2004/08/10 6,770 6,940 6,750 6,940 1,301,000
2004/08/09 6,520 6,780 6,500 6,750 1,340,300
2004/08/06 6,580 6,780 6,540 6,720 951,200
2004/08/05 6,600 6,730 6,530 6,680 1,160,700
2004/08/04 6,500 6,540 6,320 6,500 987,200
2004/08/03 6,600 6,660 6,560 6,610 1,418,200
2004/08/02 6,500 6,590 6,470 6,560 941,800
2004/07/30 6,490 6,550 6,430 6,520 1,097,900
2004/07/29 6,380 6,430 6,170 6,310 1,133,200
2004/07/28 6,210 6,420 6,210 6,370 1,082,300
2004/07/27 6,350 6,390 6,160 6,180 1,007,700
2004/07/26 6,290 6,450 6,260 6,410 1,174,100
2004/07/23 6,350 6,350 6,230 6,260 604,600
2004/07/22 6,300 6,330 6,240 6,320 979,600
2004/07/21 6,420 6,510 6,360 6,500 833,700
2004/07/20 6,350 6,390 6,220 6,240 864,500
2004/07/16 6,270 6,650 6,260 6,550 1,362,600
2004/07/15 6,440 6,450 6,260 6,430 1,439,400
2004/07/14 6,630 6,700 6,440 6,440 1,390,000
2004/07/13 6,700 6,730 6,630 6,720 557,700
2004/07/12 6,860 6,880 6,720 6,780 376,700
2004/07/09 6,610 6,800 6,610 6,760 829,300
2004/07/08 6,830 6,830 6,670 6,700 795,900
2004/07/07 6,700 6,870 6,700 6,830 740,100
2004/07/06 6,980 7,040 6,890 6,900 526,100
2004/07/05 6,970 6,980 6,890 6,940 669,800
2004/07/02 7,000 7,150 6,970 7,080 760,400
2004/07/01 7,400 7,430 7,250 7,260 625,600
2004/06/30 7,300 7,350 7,220 7,310 598,100
2004/06/29 7,220 7,270 7,120 7,210 609,500
2004/06/28 7,330 7,390 7,300 7,300 709,400
2004/06/25 7,110 7,330 7,020 7,270 1,419,100
2004/06/24 6,870 7,100 6,870 7,100 1,522,400
2004/06/23 6,860 6,860 6,710 6,740 831,500
2004/06/22 6,760 6,820 6,680 6,760 704,500
2004/06/21 6,810 6,960 6,800 6,820 1,028,500
2004/06/18 6,880 6,890 6,700 6,760 1,347,700
2004/06/17 7,010 7,050 6,910 6,990 708,100
2004/06/16 7,020 7,090 6,980 7,090 1,003,200
2004/06/15 6,970 7,020 6,830 6,860 1,654,800
2004/06/14 7,230 7,230 7,050 7,070 904,700
2004/06/11 7,360 7,420 7,150 7,210 2,312,200
2004/06/10 7,030 7,300 7,020 7,270 1,062,900
2004/06/09 7,250 7,280 7,120 7,130 811,600
2004/06/08 7,450 7,490 7,210 7,240 1,279,400
2004/06/07 7,080 7,370 7,080 7,360 1,231,400
2004/06/04 7,060 7,110 6,910 7,040 1,397,100
2004/06/03 7,320 7,410 6,960 7,000 2,171,700
2004/06/02 7,450 7,470 7,290 7,290 1,135,100
2004/06/01 7,500 7,640 7,440 7,550 579,800
2004/05/31 7,700 7,710 7,440 7,510 1,012,800
2004/05/28 7,690 7,770 7,630 7,750 1,341,400
2004/05/27 7,460 7,650 7,440 7,540 902,200
2004/05/26 7,560 7,580 7,470 7,540 777,200
2004/05/25 7,360 7,450 7,280 7,330 821,700
2004/05/24 7,610 7,660 7,340 7,400 853,800
2004/05/21 7,350 7,570 7,350 7,530 919,100
2004/05/20 7,510 7,570 7,220 7,330 1,310,100
2004/05/19 7,400 7,670 7,240 7,610 1,073,200
2004/05/18 7,240 7,380 7,180 7,380 815,100
2004/05/17 7,460 7,460 7,070 7,140 1,141,400
2004/05/14 7,550 7,690 7,370 7,580 1,640,700
2004/05/13 7,830 7,840 7,540 7,540 970,800
2004/05/12 8,050 8,090 7,840 7,920 894,700
2004/05/11 8,000 8,130 7,810 7,930 1,338,300
2004/05/10 8,160 8,310 7,600 7,800 1,499,300
2004/05/07 8,130 8,300 8,090 8,150 1,080,200
2004/05/06 8,490 8,520 8,150 8,190 1,168,300
2004/04/30 8,460 8,500 8,280 8,390 2,148,000
2004/04/28 8,850 8,850 8,630 8,700 1,048,700
2004/04/27 9,010 9,070 8,870 8,870 1,037,700
2004/04/26 9,290 9,350 9,150 9,210 820,700
2004/04/23 9,020 9,210 8,930 9,190 932,600
2004/04/22 8,990 9,030 8,800 8,910 851,000
2004/04/21 8,860 8,900 8,750 8,850 532,300
2004/04/20 8,650 8,980 8,520 8,860 910,000
2004/04/19 8,550 8,560 8,420 8,550 773,900
2004/04/16 8,700 8,790 8,500 8,610 1,078,600
2004/04/15 9,080 9,160 8,720 8,750 1,449,500
2004/04/14 9,040 9,170 9,010 9,100 521,300
2004/04/13 9,350 9,380 9,190 9,240 633,200
2004/04/12 9,120 9,320 9,060 9,280 559,500
2004/04/09 9,240 9,250 8,980 9,040 1,227,300
2004/04/08 9,270 9,350 9,120 9,330 929,800
2004/04/07 9,110 9,270 9,050 9,270 882,300
2004/04/06 9,250 9,350 9,110 9,310 1,444,600
2004/04/05 9,200 9,210 9,090 9,090 1,085,400
2004/04/02 8,790 9,000 8,730 8,980 1,887,600
2004/04/01 8,630 8,700 8,510 8,660 792,900
2004/03/31 8,550 8,670 8,410 8,530 661,000
2004/03/30 8,770 8,780 8,480 8,520 769,200
2004/03/29 8,700 8,790 8,550 8,570 999,400
2004/03/26 8,360 8,670 8,310 8,650 1,870,000
2004/03/25 8,000 8,210 8,000 8,080 1,079,700
2004/03/24 8,130 8,130 7,960 7,970 1,189,400
2004/03/23 8,220 8,240 8,030 8,170 897,500
2004/03/22 8,290 8,420 8,270 8,310 453,900
2004/03/19 8,260 8,400 8,230 8,390 413,900
2004/03/18 8,470 8,500 8,220 8,290 605,100
2004/03/17 8,170 8,370 8,170 8,270 651,200
2004/03/16 8,200 8,280 8,150 8,180 452,200
2004/03/15 8,340 8,400 8,250 8,290 663,100
2004/03/12 8,070 8,230 8,040 8,230 3,961,400
2004/03/11 8,090 8,260 8,080 8,190 1,065,400
2004/03/10 8,430 8,470 8,230 8,290 977,200
2004/03/09 8,430 8,570 8,370 8,450 893,600
2004/03/08 8,690 8,770 8,630 8,630 762,300
2004/03/05 8,720 8,740 8,540 8,680 886,200
2004/03/04 8,600 8,720 8,560 8,680 1,147,300
2004/03/03 8,550 8,650 8,490 8,590 1,035,000
2004/03/02 8,500 8,550 8,430 8,490 947,500
2004/03/01 8,230 8,420 8,160 8,350 1,232,300
2004/02/27 8,010 8,180 7,970 8,130 1,214,400
2004/02/26 8,020 8,040 7,890 8,030 732,200
2004/02/25 7,900 8,000 7,830 7,840 1,204,400
2004/02/24 8,220 8,270 7,960 8,000 1,137,600
2004/02/23 8,300 8,440 8,260 8,350 984,800
2004/02/20 8,340 8,360 8,160 8,250 879,700
2004/02/19 8,390 8,480 8,300 8,440 1,304,100
2004/02/18 8,370 8,390 8,180 8,190 875,900
2004/02/17 7,950 8,310 7,910 8,290 1,534,800
2004/02/16 8,100 8,240 7,860 7,880 1,207,900
2004/02/13 7,730 8,100 7,680 8,080 1,647,200
2004/02/12 7,960 8,030 7,800 7,830 1,300,900
2004/02/10 8,100 8,220 7,880 7,940 1,369,300
2004/02/09 8,330 8,360 8,170 8,200 1,194,400
2004/02/06 8,260 8,290 8,110 8,170 961,600
2004/02/05 7,980 8,190 7,950 8,160 1,372,500
2004/02/04 8,280 8,340 8,000 8,000 1,978,400
2004/02/03 8,510 8,520 8,200 8,380 1,787,900
2004/02/02 8,710 8,750 8,510 8,540 1,006,600
2004/01/30 8,760 8,840 8,660 8,800 1,477,400
2004/01/29 8,600 8,860 8,500 8,860 1,945,200
2004/01/28 8,920 8,980 8,740 8,740 2,222,300
2004/01/27 9,350 9,370 9,200 9,220 1,180,700
2004/01/26 9,160 9,230 9,100 9,210 1,043,800
2004/01/23 9,480 9,500 9,290 9,360 1,542,200
2004/01/22 9,340 9,430 9,200 9,200 1,008,900
2004/01/21 9,360 9,610 9,270 9,300 1,478,400
2004/01/20 9,220 9,570 9,180 9,440 1,454,300
2004/01/19 9,190 9,240 9,060 9,190 1,012,500
2004/01/16 8,800 9,020 8,790 9,020 1,331,200
2004/01/15 8,900 8,980 8,650 8,680 776,100
2004/01/14 8,740 9,050 8,720 9,000 708,900
2004/01/13 9,090 9,090 8,760 8,940 887,100
2004/01/09 8,950 9,150 8,810 9,080 1,824,900
2004/01/08 8,470 8,820 8,470 8,760 1,007,700
2004/01/07 8,540 8,610 8,410 8,460 555,200
2004/01/06 8,810 8,820 8,480 8,490 1,022,700
2004/01/05 8,600 8,700 8,580 8,610 722,700

このページの先頭へ