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
2008/12/30 1,430 1,444 1,413 1,430 603,400
2008/12/29 1,429 1,442 1,414 1,436 1,068,300
2008/12/26 1,379 1,445 1,379 1,438 1,208,200
2008/12/25 1,350 1,407 1,341 1,395 1,414,400
2008/12/24 1,289 1,345 1,282 1,341 1,579,800
2008/12/22 1,344 1,358 1,314 1,329 1,861,000
2008/12/19 1,362 1,364 1,313 1,324 2,673,300
2008/12/18 1,275 1,374 1,262 1,361 2,927,500
2008/12/17 1,350 1,355 1,253 1,272 2,864,400
2008/12/16 1,237 1,319 1,202 1,300 3,106,700
2008/12/15 1,181 1,249 1,179 1,236 2,091,100
2008/12/12 1,168 1,213 1,112 1,141 5,852,400
2008/12/11 1,247 1,247 1,193 1,228 2,639,600
2008/12/10 1,167 1,278 1,164 1,267 2,900,200
2008/12/09 1,180 1,201 1,147 1,164 2,546,000
2008/12/08 1,100 1,213 1,095 1,200 2,707,500
2008/12/05 1,120 1,124 1,069 1,090 2,366,100
2008/12/04 1,125 1,135 1,089 1,113 2,034,000
2008/12/03 1,102 1,125 1,066 1,105 2,269,300
2008/12/02 1,130 1,144 1,090 1,101 2,221,400
2008/12/01 1,202 1,212 1,170 1,204 1,433,800
2008/11/28 1,227 1,245 1,196 1,242 1,174,800
2008/11/27 1,245 1,254 1,193 1,207 1,689,000
2008/11/26 1,150 1,249 1,150 1,208 2,050,000
2008/11/25 1,187 1,228 1,142 1,197 2,352,200
2008/11/21 1,047 1,177 1,005 1,141 3,726,400
2008/11/20 1,100 1,139 1,078 1,078 2,781,900
2008/11/19 1,192 1,214 1,126 1,170 2,492,600
2008/11/18 1,206 1,246 1,195 1,205 2,060,500
2008/11/17 1,240 1,316 1,206 1,246 2,406,200
2008/11/14 1,311 1,323 1,246 1,278 5,915,300
2008/11/13 1,134 1,210 1,122 1,171 3,170,500
2008/11/12 1,255 1,300 1,218 1,234 2,764,800
2008/11/11 1,291 1,350 1,269 1,315 2,583,400
2008/11/10 1,348 1,382 1,330 1,379 2,588,600
2008/11/07 1,305 1,330 1,193 1,281 4,208,700
2008/11/06 1,381 1,412 1,335 1,369 3,467,000
2008/11/05 1,506 1,527 1,443 1,481 3,492,800
2008/11/04 1,471 1,506 1,445 1,483 3,641,000
2008/10/31 1,377 1,495 1,366 1,375 5,313,200
2008/10/30 1,232 1,368 1,220 1,357 3,138,800
2008/10/29 1,254 1,266 1,130 1,252 4,945,000
2008/10/28 1,030 1,169 996 1,154 5,219,300
2008/10/27 1,148 1,215 1,025 1,040 5,921,000
2008/10/24 1,203 1,217 1,140 1,148 5,542,300
2008/10/23 1,294 1,322 1,191 1,303 6,775,800
2008/10/22 1,401 1,424 1,330 1,338 4,746,600
2008/10/21 1,430 1,512 1,417 1,511 4,808,700
2008/10/20 1,368 1,430 1,316 1,410 3,935,500
2008/10/17 1,366 1,386 1,280 1,348 5,843,300
2008/10/16 1,396 1,403 1,346 1,346 4,103,900
2008/10/15 1,648 1,673 1,603 1,646 4,311,500
2008/10/14 1,618 1,618 1,599 1,618 1,676,000
2008/10/10 1,339 1,522 1,335 1,418 7,695,800
2008/10/09 1,640 1,717 1,548 1,569 4,118,800
2008/10/08 1,737 1,738 1,530 1,538 4,904,400
2008/10/07 1,700 1,883 1,695 1,808 3,281,100
2008/10/06 1,949 1,950 1,768 1,811 3,811,900
2008/10/03 2,010 2,035 1,965 1,971 5,006,900
2008/10/02 2,170 2,195 2,010 2,015 4,079,700
2008/10/01 2,220 2,240 2,135 2,165 2,335,200
2008/09/30 2,135 2,230 2,115 2,180 4,055,500
2008/09/29 2,280 2,360 2,255 2,275 2,692,400
2008/09/26 2,430 2,430 2,295 2,310 2,726,000
2008/09/25 2,410 2,430 2,335 2,390 2,777,600
2008/09/24 2,510 2,550 2,425 2,475 3,847,700
2008/09/22 2,660 2,660 2,530 2,550 2,749,900
2008/09/19 2,405 2,590 2,400 2,580 4,850,300
2008/09/18 2,255 2,335 2,250 2,315 4,424,300
2008/09/17 2,310 2,365 2,285 2,335 3,619,200
2008/09/16 2,260 2,280 2,180 2,245 4,443,100
2008/09/12 2,255 2,330 2,245 2,285 6,107,100
2008/09/11 2,215 2,270 2,200 2,210 2,221,300
2008/09/10 2,165 2,235 2,135 2,215 2,679,200
2008/09/09 2,210 2,265 2,200 2,245 1,973,500
2008/09/08 2,200 2,275 2,180 2,250 2,198,300
2008/09/05 2,095 2,130 2,080 2,120 2,748,300
2008/09/04 2,225 2,235 2,100 2,175 4,478,300
2008/09/03 2,325 2,330 2,265 2,265 1,585,400
2008/09/02 2,330 2,380 2,240 2,285 2,459,200
2008/09/01 2,285 2,360 2,280 2,290 1,562,000
2008/08/29 2,375 2,375 2,310 2,315 2,506,500
2008/08/28 2,300 2,355 2,300 2,335 2,450,100
2008/08/27 2,220 2,290 2,220 2,260 1,418,300
2008/08/26 2,200 2,275 2,190 2,260 1,859,800
2008/08/25 2,225 2,270 2,225 2,250 1,648,200
2008/08/22 2,250 2,250 2,190 2,195 2,000,000
2008/08/21 2,335 2,340 2,260 2,275 1,155,600
2008/08/20 2,290 2,345 2,280 2,310 1,808,200
2008/08/19 2,395 2,395 2,300 2,330 3,015,200
2008/08/18 2,420 2,485 2,390 2,450 2,024,400
2008/08/15 2,445 2,460 2,410 2,425 1,765,300
2008/08/14 2,460 2,480 2,390 2,390 2,169,800
2008/08/13 2,490 2,495 2,400 2,425 3,601,500
2008/08/12 2,590 2,595 2,515 2,540 2,395,100
2008/08/11 2,505 2,610 2,480 2,600 3,122,000
2008/08/08 2,495 2,515 2,395 2,500 8,196,200
2008/08/07 2,365 2,385 2,280 2,335 3,031,800
2008/08/06 2,310 2,390 2,290 2,365 2,800,500
2008/08/05 2,185 2,305 2,175 2,230 2,580,800
2008/08/04 2,140 2,220 2,135 2,180 1,977,400
2008/08/01 2,170 2,180 2,145 2,160 1,389,700
2008/07/31 2,220 2,255 2,185 2,230 2,517,700
2008/07/30 2,170 2,225 2,155 2,215 2,122,800
2008/07/29 2,100 2,155 2,080 2,155 3,543,900
2008/07/28 2,205 2,210 2,135 2,170 4,250,800
2008/07/25 2,360 2,360 2,280 2,310 2,194,100
2008/07/24 2,330 2,430 2,325 2,400 2,823,700
2008/07/23 2,285 2,315 2,245 2,275 2,660,000
2008/07/22 2,320 2,350 2,235 2,325 3,453,300
2008/07/18 2,360 2,370 2,290 2,315 2,156,200
2008/07/17 2,325 2,385 2,305 2,355 2,042,900
2008/07/16 2,210 2,295 2,200 2,255 3,007,100
2008/07/15 2,300 2,300 2,195 2,215 2,676,900
2008/07/14 2,255 2,330 2,235 2,315 3,677,700
2008/07/11 2,135 2,305 2,085 2,265 7,744,600
2008/07/10 2,080 2,125 2,050 2,105 2,003,800
2008/07/09 2,160 2,190 2,105 2,120 2,522,500
2008/07/08 2,200 2,210 2,110 2,120 2,612,700
2008/07/07 2,170 2,260 2,145 2,240 2,384,200
2008/07/04 2,215 2,220 2,155 2,195 2,339,800
2008/07/03 2,220 2,235 2,185 2,220 2,513,700
2008/07/02 2,220 2,265 2,205 2,260 2,586,900
2008/07/01 2,220 2,260 2,200 2,235 2,122,400
2008/06/30 2,300 2,310 2,235 2,235 1,969,500
2008/06/27 2,295 2,330 2,290 2,320 1,758,100
2008/06/26 2,385 2,435 2,370 2,375 1,266,200
2008/06/25 2,370 2,405 2,335 2,400 1,725,100
2008/06/24 2,405 2,405 2,330 2,360 1,887,600
2008/06/23 2,410 2,445 2,390 2,425 1,344,200
2008/06/20 2,525 2,525 2,410 2,460 1,473,900
2008/06/19 2,510 2,525 2,465 2,490 1,872,100
2008/06/18 2,535 2,600 2,525 2,585 1,172,200
2008/06/17 2,625 2,625 2,550 2,550 1,600,100
2008/06/16 2,530 2,625 2,490 2,605 2,726,500
2008/06/13 2,525 2,525 2,420 2,475 10,889,100
2008/06/12 2,510 2,515 2,450 2,460 2,907,400
2008/06/11 2,595 2,610 2,545 2,590 2,621,700
2008/06/10 2,645 2,645 2,510 2,560 2,679,600
2008/06/09 2,660 2,660 2,605 2,640 1,839,800
2008/06/06 2,700 2,755 2,690 2,740 2,200,700
2008/06/05 2,665 2,690 2,610 2,650 2,422,300
2008/06/04 2,670 2,715 2,650 2,695 2,660,000
2008/06/03 2,665 2,695 2,640 2,695 2,594,700
2008/06/02 2,760 2,785 2,675 2,745 3,632,400
2008/05/30 2,735 2,770 2,700 2,760 2,721,700
2008/05/29 2,635 2,730 2,625 2,715 3,311,000
2008/05/28 2,625 2,675 2,535 2,555 1,920,000
2008/05/27 2,550 2,600 2,545 2,585 1,516,500
2008/05/26 2,570 2,590 2,535 2,560 2,202,600
2008/05/23 2,625 2,665 2,620 2,650 2,028,400
2008/05/22 2,630 2,695 2,615 2,665 2,367,900
2008/05/21 2,655 2,670 2,610 2,670 2,665,100
2008/05/20 2,830 2,855 2,740 2,745 2,187,300
2008/05/19 2,900 2,900 2,815 2,875 1,497,600
2008/05/16 2,860 2,930 2,860 2,865 1,785,400
2008/05/15 2,795 2,885 2,770 2,850 1,907,100
2008/05/14 2,845 2,850 2,765 2,825 2,183,300
2008/05/13 2,790 2,830 2,740 2,805 2,384,500
2008/05/12 2,735 2,825 2,720 2,800 1,581,400
2008/05/09 2,960 2,970 2,770 2,775 3,605,800
2008/05/08 2,905 2,940 2,875 2,920 1,342,500
2008/05/07 2,915 2,945 2,880 2,910 1,923,800
2008/05/02 2,890 2,930 2,855 2,910 2,120,000
2008/05/01 2,820 2,855 2,755 2,785 2,021,300
2008/04/30 2,880 2,950 2,815 2,855 3,099,000
2008/04/28 2,990 3,010 2,830 2,875 3,025,700
2008/04/25 2,995 3,030 2,965 3,030 2,387,000
2008/04/24 2,930 2,990 2,925 2,960 1,722,000
2008/04/23 2,820 2,945 2,810 2,890 2,097,300
2008/04/22 2,930 2,935 2,850 2,880 3,354,800
2008/04/21 3,080 3,100 3,000 3,000 2,474,500
2008/04/18 2,985 3,020 2,955 3,010 2,075,300
2008/04/17 2,955 3,020 2,950 2,985 4,256,500
2008/04/16 2,800 2,865 2,795 2,840 2,365,600
2008/04/15 2,690 2,780 2,680 2,740 1,689,800
2008/04/14 2,710 2,730 2,660 2,665 1,891,200
2008/04/11 2,725 2,830 2,705 2,795 5,080,300
2008/04/10 2,625 2,695 2,590 2,655 2,739,400
2008/04/09 2,775 2,775 2,615 2,625 3,645,700
2008/04/08 2,855 2,855 2,735 2,735 2,434,600
2008/04/07 2,835 2,900 2,785 2,895 2,056,900
2008/04/04 2,810 2,875 2,805 2,830 2,537,900
2008/04/03 2,770 2,860 2,730 2,850 2,699,300
2008/04/02 2,740 2,770 2,705 2,770 2,930,900
2008/04/01 2,590 2,685 2,580 2,630 2,488,000
2008/03/31 2,595 2,650 2,555 2,585 2,288,900
2008/03/28 2,570 2,640 2,520 2,635 3,102,600
2008/03/27 2,520 2,570 2,490 2,565 2,426,400
2008/03/26 2,650 2,665 2,550 2,580 2,943,900
2008/03/25 2,650 2,740 2,630 2,695 2,481,800
2008/03/24 2,555 2,650 2,550 2,590 2,124,700
2008/03/21 2,455 2,575 2,440 2,565 2,465,600
2008/03/19 2,460 2,460 2,390 2,415 2,863,500
2008/03/18 2,190 2,350 2,190 2,340 4,540,000
2008/03/17 2,210 2,235 2,090 2,175 4,564,800
2008/03/14 2,255 2,385 2,235 2,265 11,129,400
2008/03/13 2,305 2,360 2,210 2,220 2,981,900
2008/03/12 2,470 2,470 2,315 2,340 4,334,300
2008/03/11 2,165 2,285 2,125 2,270 3,430,700
2008/03/10 2,270 2,300 2,205 2,205 2,429,700
2008/03/07 2,350 2,350 2,280 2,310 2,720,800
2008/03/06 2,455 2,495 2,405 2,420 2,949,000
2008/03/05 2,450 2,460 2,390 2,395 2,273,200
2008/03/04 2,465 2,485 2,390 2,440 3,755,500
2008/03/03 2,525 2,550 2,420 2,425 6,508,500
2008/02/29 2,740 2,810 2,640 2,645 3,304,500
2008/02/28 2,770 2,830 2,760 2,820 3,592,600
2008/02/27 2,805 2,820 2,755 2,800 2,400,800
2008/02/26 2,685 2,815 2,665 2,730 4,725,100
2008/02/25 2,430 2,625 2,430 2,605 4,480,000
2008/02/22 2,455 2,520 2,390 2,425 3,330,200
2008/02/21 2,425 2,520 2,405 2,470 3,707,600
2008/02/20 2,440 2,460 2,355 2,360 2,991,800
2008/02/19 2,535 2,535 2,460 2,480 2,302,300
2008/02/18 2,305 2,545 2,305 2,455 5,429,400
2008/02/15 2,300 2,335 2,260 2,325 2,341,400
2008/02/14 2,230 2,380 2,200 2,355 6,513,900
2008/02/13 2,170 2,195 2,095 2,110 2,921,800
2008/02/12 2,085 2,170 2,085 2,145 3,032,600
2008/02/08 2,110 2,190 2,080 2,100 4,959,000
2008/02/07 2,230 2,260 2,085 2,150 4,460,600
2008/02/06 2,350 2,385 2,210 2,210 5,057,800
2008/02/05 2,380 2,445 2,350 2,440 3,699,400
2008/02/04 2,435 2,455 2,395 2,425 4,912,100
2008/02/01 2,335 2,430 2,280 2,315 4,219,800
2008/01/31 2,305 2,335 2,240 2,335 4,692,000
2008/01/30 2,260 2,460 2,235 2,345 7,251,700
2008/01/29 2,270 2,320 2,145 2,220 4,005,900
2008/01/28 2,230 2,330 2,185 2,230 6,258,500
2008/01/25 2,270 2,395 2,260 2,290 7,433,500
2008/01/24 2,450 2,450 2,070 2,235 12,366,400
2008/01/23 2,595 2,600 2,400 2,460 6,272,100
2008/01/22 2,550 2,600 2,505 2,515 3,151,100
2008/01/21 2,825 2,830 2,650 2,660 2,642,600
2008/01/18 2,630 2,870 2,605 2,845 3,212,200
2008/01/17 2,625 2,740 2,625 2,710 3,433,200
2008/01/16 2,635 2,675 2,570 2,600 3,163,300
2008/01/15 2,695 2,810 2,680 2,715 3,248,900
2008/01/11 2,815 2,870 2,700 2,705 4,760,000
2008/01/10 2,890 2,965 2,840 2,845 5,057,700
2008/01/09 2,820 2,830 2,730 2,795 5,244,400
2008/01/08 2,990 3,010 2,890 2,890 2,573,300
2008/01/07 2,970 3,010 2,920 2,975 2,516,700
2008/01/04 3,030 3,060 2,950 2,965 2,336,200

このページの先頭へ