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
2009/12/30 2,475 2,480 2,405 2,405 2,068,800
2009/12/29 2,455 2,490 2,415 2,435 2,616,900
2009/12/28 2,440 2,500 2,440 2,490 1,887,600
2009/12/25 2,450 2,475 2,415 2,455 1,802,700
2009/12/24 2,405 2,460 2,400 2,455 4,294,900
2009/12/22 2,280 2,335 2,265 2,335 2,314,700
2009/12/21 2,215 2,245 2,210 2,235 1,446,000
2009/12/18 2,175 2,200 2,140 2,190 1,589,300
2009/12/17 2,180 2,215 2,160 2,185 1,588,000
2009/12/16 2,175 2,180 2,125 2,150 940,300
2009/12/15 2,135 2,145 2,110 2,135 957,400
2009/12/14 2,180 2,180 2,135 2,175 1,280,800
2009/12/11 2,105 2,145 2,065 2,140 6,034,800
2009/12/10 2,045 2,110 2,040 2,065 1,712,100
2009/12/09 2,090 2,115 2,075 2,085 2,022,100
2009/12/08 2,135 2,190 2,130 2,170 1,270,100
2009/12/07 2,160 2,185 2,130 2,175 1,962,600
2009/12/04 2,085 2,125 2,060 2,100 1,686,800
2009/12/03 2,050 2,110 2,045 2,110 3,111,300
2009/12/02 2,000 2,020 1,971 1,992 2,407,500
2009/12/01 1,923 1,978 1,864 1,976 3,741,500
2009/11/30 1,912 1,932 1,901 1,922 2,305,400
2009/11/27 1,938 1,958 1,881 1,882 3,001,400
2009/11/26 1,945 1,997 1,941 1,964 2,573,300
2009/11/25 2,000 2,030 1,983 2,015 2,471,500
2009/11/24 2,070 2,080 2,010 2,025 2,025,600
2009/11/20 2,050 2,060 2,020 2,030 2,031,900
2009/11/19 2,110 2,125 2,070 2,090 2,609,600
2009/11/18 2,065 2,115 2,050 2,095 3,842,900
2009/11/17 2,020 2,060 2,020 2,035 3,329,200
2009/11/16 1,985 2,010 1,975 2,005 2,407,600
2009/11/13 1,923 1,979 1,923 1,975 2,794,000
2009/11/12 2,005 2,015 1,938 1,941 1,881,000
2009/11/11 1,981 2,000 1,957 1,975 1,998,900
2009/11/10 2,015 2,070 1,994 2,010 2,381,700
2009/11/09 1,944 1,988 1,923 1,981 1,597,000
2009/11/06 1,998 2,005 1,960 1,967 2,163,900
2009/11/05 1,952 1,977 1,936 1,958 2,909,400
2009/11/04 1,999 2,020 1,933 1,971 3,848,900
2009/11/02 1,970 2,020 1,955 1,996 4,725,600
2009/10/30 2,105 2,105 2,050 2,060 2,755,900
2009/10/29 2,090 2,120 2,040 2,065 5,882,500
2009/10/28 2,290 2,305 2,200 2,210 4,090,500
2009/10/27 2,390 2,395 2,330 2,330 2,070,500
2009/10/26 2,375 2,410 2,345 2,380 1,580,400
2009/10/23 2,375 2,380 2,320 2,370 2,285,200
2009/10/22 2,375 2,385 2,340 2,370 2,155,200
2009/10/21 2,370 2,415 2,345 2,405 2,494,900
2009/10/20 2,490 2,510 2,430 2,445 1,887,400
2009/10/19 2,435 2,485 2,405 2,465 1,530,800
2009/10/16 2,525 2,525 2,415 2,465 2,180,100
2009/10/15 2,505 2,525 2,475 2,500 2,314,300
2009/10/14 2,475 2,480 2,390 2,465 2,527,500
2009/10/13 2,405 2,465 2,390 2,450 3,241,900
2009/10/09 2,285 2,375 2,285 2,375 4,219,600
2009/10/08 2,270 2,300 2,215 2,275 2,280,500
2009/10/07 2,260 2,285 2,205 2,210 1,792,700
2009/10/06 2,270 2,290 2,180 2,220 2,392,800
2009/10/05 2,270 2,285 2,190 2,210 2,195,900
2009/10/02 2,265 2,285 2,240 2,275 3,099,500
2009/10/01 2,420 2,440 2,345 2,345 2,547,100
2009/09/30 2,510 2,515 2,465 2,490 1,049,900
2009/09/29 2,500 2,515 2,475 2,505 1,814,600
2009/09/28 2,485 2,485 2,385 2,435 2,519,800
2009/09/25 2,505 2,550 2,450 2,540 2,770,900
2009/09/24 2,410 2,540 2,410 2,490 3,477,800
2009/09/18 2,380 2,455 2,355 2,425 2,418,900
2009/09/17 2,370 2,420 2,340 2,410 2,776,400
2009/09/16 2,270 2,330 2,255 2,290 1,574,300
2009/09/15 2,295 2,295 2,230 2,250 1,049,300
2009/09/14 2,320 2,330 2,245 2,255 2,100,900
2009/09/11 2,390 2,390 2,345 2,360 5,891,500
2009/09/10 2,375 2,375 2,345 2,375 1,619,800
2009/09/09 2,330 2,370 2,320 2,340 1,002,700
2009/09/08 2,345 2,365 2,330 2,360 1,611,900
2009/09/07 2,315 2,340 2,300 2,325 1,448,600
2009/09/04 2,300 2,300 2,250 2,275 1,134,200
2009/09/03 2,285 2,310 2,260 2,275 1,448,300
2009/09/02 2,295 2,325 2,275 2,310 1,969,500
2009/09/01 2,340 2,390 2,305 2,370 2,063,400
2009/08/31 2,390 2,415 2,290 2,320 2,069,600
2009/08/28 2,360 2,375 2,300 2,320 1,655,800
2009/08/27 2,375 2,380 2,320 2,340 1,499,900
2009/08/26 2,375 2,400 2,360 2,390 1,577,400
2009/08/25 2,375 2,395 2,360 2,360 1,451,600
2009/08/24 2,375 2,415 2,350 2,415 2,817,100
2009/08/21 2,340 2,345 2,240 2,260 1,787,300
2009/08/20 2,330 2,345 2,260 2,320 2,761,600
2009/08/19 2,385 2,435 2,315 2,315 2,071,700
2009/08/18 2,320 2,380 2,300 2,350 2,548,600
2009/08/17 2,400 2,415 2,350 2,355 2,800,800
2009/08/14 2,370 2,485 2,330 2,455 6,441,100
2009/08/13 2,290 2,375 2,275 2,350 3,649,600
2009/08/12 2,235 2,280 2,200 2,240 2,308,200
2009/08/11 2,250 2,260 2,235 2,255 971,700
2009/08/10 2,275 2,290 2,220 2,235 2,184,700
2009/08/07 2,225 2,235 2,180 2,235 2,834,200
2009/08/06 2,115 2,210 2,115 2,185 2,621,500
2009/08/05 2,140 2,180 2,090 2,100 2,269,100
2009/08/04 2,200 2,215 2,130 2,135 3,754,400
2009/08/03 2,030 2,090 2,025 2,075 1,671,400
2009/07/31 2,080 2,100 2,035 2,065 2,902,500
2009/07/30 2,050 2,070 1,969 2,000 2,843,600
2009/07/29 1,926 2,030 1,922 1,982 3,577,800
2009/07/28 1,936 1,941 1,900 1,918 2,705,300
2009/07/27 1,936 2,005 1,927 1,959 4,968,000
2009/07/24 1,840 1,888 1,839 1,877 3,176,800
2009/07/23 1,780 1,814 1,765 1,798 2,349,700
2009/07/22 1,779 1,796 1,746 1,784 1,966,500
2009/07/21 1,810 1,817 1,750 1,784 2,368,300
2009/07/17 1,806 1,815 1,750 1,767 2,830,000
2009/07/16 1,831 1,832 1,793 1,805 2,837,600
2009/07/15 1,737 1,762 1,726 1,741 2,126,700
2009/07/14 1,657 1,734 1,651 1,715 3,282,800
2009/07/13 1,647 1,672 1,581 1,597 1,835,100
2009/07/10 1,695 1,695 1,637 1,651 2,893,800
2009/07/09 1,683 1,695 1,666 1,668 1,421,600
2009/07/08 1,705 1,727 1,678 1,684 1,812,100
2009/07/07 1,778 1,795 1,728 1,735 1,669,200
2009/07/06 1,793 1,797 1,766 1,779 1,912,700
2009/07/03 1,720 1,799 1,694 1,794 2,254,200
2009/07/02 1,767 1,767 1,725 1,750 2,492,300
2009/07/01 1,780 1,818 1,752 1,766 2,771,000
2009/06/30 1,740 1,765 1,723 1,750 2,695,500
2009/06/29 1,705 1,722 1,679 1,690 1,861,400
2009/06/26 1,728 1,729 1,684 1,703 1,432,000
2009/06/25 1,644 1,690 1,642 1,675 1,894,000
2009/06/24 1,640 1,648 1,615 1,642 1,980,800
2009/06/23 1,660 1,675 1,616 1,623 3,301,800
2009/06/22 1,726 1,746 1,698 1,719 1,408,700
2009/06/19 1,735 1,744 1,715 1,738 3,363,900
2009/06/18 1,680 1,691 1,638 1,685 2,448,800
2009/06/17 1,651 1,701 1,633 1,688 3,123,700
2009/06/16 1,734 1,739 1,670 1,672 4,847,600
2009/06/15 1,837 1,847 1,755 1,764 3,587,000
2009/06/12 1,874 1,879 1,835 1,849 7,829,700
2009/06/11 1,845 1,850 1,820 1,829 2,352,500
2009/06/10 1,842 1,859 1,809 1,844 3,408,900
2009/06/09 1,880 1,906 1,854 1,868 1,658,500
2009/06/08 1,904 1,910 1,860 1,862 1,716,500
2009/06/05 1,852 1,903 1,844 1,897 2,506,500
2009/06/04 1,790 1,826 1,787 1,821 1,529,200
2009/06/03 1,796 1,827 1,795 1,805 1,755,400
2009/06/02 1,753 1,800 1,745 1,795 3,246,200
2009/06/01 1,713 1,720 1,671 1,713 1,673,500
2009/05/29 1,712 1,732 1,690 1,712 1,585,400
2009/05/28 1,691 1,722 1,670 1,712 1,945,500
2009/05/27 1,675 1,704 1,657 1,690 2,793,400
2009/05/26 1,650 1,650 1,599 1,620 1,534,700
2009/05/25 1,609 1,654 1,609 1,631 1,571,200
2009/05/22 1,600 1,631 1,600 1,625 1,862,800
2009/05/21 1,645 1,664 1,630 1,656 1,501,700
2009/05/20 1,662 1,669 1,632 1,644 1,189,300
2009/05/19 1,635 1,675 1,625 1,656 2,513,600
2009/05/18 1,580 1,586 1,539 1,565 1,858,600
2009/05/15 1,584 1,604 1,576 1,586 2,030,300
2009/05/14 1,606 1,606 1,560 1,580 2,200,400
2009/05/13 1,647 1,665 1,627 1,636 1,754,600
2009/05/12 1,651 1,704 1,651 1,677 1,678,900
2009/05/11 1,701 1,733 1,659 1,678 2,894,400
2009/05/08 1,669 1,738 1,603 1,721 3,435,500
2009/05/07 1,656 1,678 1,614 1,652 3,872,100
2009/05/01 1,573 1,610 1,549 1,592 2,071,600
2009/04/30 1,539 1,573 1,530 1,544 2,442,400
2009/04/28 1,520 1,530 1,460 1,480 2,345,500
2009/04/27 1,557 1,564 1,505 1,530 1,694,800
2009/04/24 1,560 1,570 1,536 1,544 1,836,500
2009/04/23 1,577 1,577 1,510 1,555 1,176,600
2009/04/22 1,553 1,560 1,541 1,547 1,804,400
2009/04/21 1,499 1,529 1,499 1,523 2,485,400
2009/04/20 1,566 1,603 1,560 1,600 1,011,800
2009/04/17 1,632 1,635 1,570 1,596 1,852,400
2009/04/16 1,552 1,624 1,545 1,572 2,693,600
2009/04/15 1,550 1,560 1,506 1,522 2,272,000
2009/04/14 1,632 1,660 1,557 1,584 2,097,000
2009/04/13 1,669 1,677 1,624 1,631 1,591,800
2009/04/10 1,677 1,678 1,615 1,639 3,258,600
2009/04/09 1,532 1,634 1,530 1,620 2,856,100
2009/04/08 1,607 1,607 1,486 1,502 2,874,000
2009/04/07 1,587 1,629 1,587 1,608 1,525,800
2009/04/06 1,644 1,647 1,611 1,617 1,987,900
2009/04/03 1,610 1,639 1,563 1,588 1,910,800
2009/04/02 1,514 1,600 1,500 1,573 3,199,500
2009/04/01 1,465 1,477 1,423 1,474 2,980,300
2009/03/31 1,453 1,517 1,440 1,461 2,460,600
2009/03/30 1,570 1,589 1,467 1,471 2,433,200
2009/03/27 1,608 1,631 1,574 1,579 1,789,300
2009/03/26 1,556 1,599 1,530 1,592 1,941,100
2009/03/25 1,584 1,584 1,523 1,531 2,466,500
2009/03/24 1,570 1,585 1,513 1,568 3,271,100
2009/03/23 1,424 1,489 1,404 1,481 2,089,300
2009/03/19 1,491 1,494 1,421 1,444 1,912,700
2009/03/18 1,473 1,498 1,448 1,482 1,795,700
2009/03/17 1,430 1,469 1,412 1,453 2,358,100
2009/03/16 1,410 1,435 1,381 1,402 2,439,700
2009/03/13 1,370 1,409 1,358 1,409 7,231,200
2009/03/12 1,267 1,313 1,259 1,278 2,295,300
2009/03/11 1,269 1,294 1,258 1,287 2,217,500
2009/03/10 1,191 1,221 1,180 1,215 2,079,000
2009/03/09 1,229 1,253 1,206 1,211 1,646,200
2009/03/06 1,239 1,244 1,203 1,209 2,346,700
2009/03/05 1,251 1,295 1,250 1,259 2,327,100
2009/03/04 1,204 1,249 1,192 1,239 2,970,400
2009/03/03 1,200 1,238 1,180 1,217 4,385,800
2009/03/02 1,170 1,237 1,156 1,200 4,327,000
2009/02/27 1,230 1,230 1,159 1,201 5,661,500
2009/02/26 1,326 1,420 1,226 1,245 9,962,100
2009/02/25 1,453 1,485 1,408 1,426 5,699,900
2009/02/24 1,280 1,353 1,272 1,353 2,712,100
2009/02/23 1,275 1,338 1,267 1,330 2,099,100
2009/02/20 1,316 1,329 1,287 1,315 2,507,800
2009/02/19 1,321 1,334 1,285 1,316 1,969,300
2009/02/18 1,287 1,336 1,287 1,320 2,176,200
2009/02/17 1,331 1,340 1,290 1,327 2,467,700
2009/02/16 1,379 1,404 1,348 1,351 1,915,300
2009/02/13 1,389 1,423 1,381 1,399 3,680,500
2009/02/12 1,326 1,381 1,316 1,349 3,118,400
2009/02/10 1,420 1,435 1,330 1,346 3,060,400
2009/02/09 1,415 1,475 1,376 1,380 3,659,400
2009/02/06 1,384 1,394 1,344 1,356 2,399,800
2009/02/05 1,314 1,338 1,285 1,304 1,859,100
2009/02/04 1,295 1,351 1,287 1,334 2,550,300
2009/02/03 1,264 1,318 1,246 1,262 2,565,100
2009/02/02 1,200 1,249 1,198 1,231 2,318,000
2009/01/30 1,233 1,259 1,214 1,235 2,327,600
2009/01/29 1,268 1,304 1,233 1,245 4,242,800
2009/01/28 1,194 1,274 1,193 1,251 2,622,600
2009/01/27 1,142 1,213 1,141 1,192 2,231,800
2009/01/26 1,159 1,164 1,122 1,126 2,008,800
2009/01/23 1,207 1,207 1,164 1,174 1,821,900
2009/01/22 1,208 1,220 1,158 1,218 2,940,500
2009/01/21 1,158 1,228 1,154 1,201 2,928,800
2009/01/20 1,264 1,264 1,201 1,218 2,599,200
2009/01/19 1,283 1,339 1,280 1,304 1,830,000
2009/01/16 1,245 1,285 1,236 1,262 3,269,600
2009/01/15 1,250 1,259 1,205 1,213 3,643,600
2009/01/14 1,295 1,359 1,290 1,344 2,251,300
2009/01/13 1,316 1,346 1,313 1,315 3,090,800
2009/01/09 1,440 1,455 1,368 1,422 3,933,500
2009/01/08 1,585 1,585 1,436 1,439 4,047,400
2009/01/07 1,565 1,666 1,561 1,635 3,191,100
2009/01/06 1,536 1,564 1,522 1,527 2,662,900
2009/01/05 1,490 1,541 1,488 1,506 1,805,600

このページの先頭へ