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
2011/12/30 729 737 719 733 1,272,000
2011/12/29 726 730 718 729 1,459,000
2011/12/28 738 742 729 737 2,058,000
2011/12/27 747 749 736 739 1,301,100
2011/12/26 748 767 740 748 1,818,700
2011/12/22 753 756 739 740 3,347,600
2011/12/21 780 792 772 775 2,107,900
2011/12/20 762 768 759 762 1,168,800
2011/12/19 770 772 756 757 2,178,900
2011/12/16 770 773 763 766 2,693,300
2011/12/15 785 787 762 762 2,709,000
2011/12/14 796 804 791 798 2,331,200
2011/12/13 801 813 798 800 2,772,300
2011/12/12 825 831 814 821 2,925,200
2011/12/09 821 830 812 822 8,573,000
2011/12/08 854 862 847 847 3,092,500
2011/12/07 855 872 851 867 2,635,500
2011/12/06 873 877 848 854 3,165,600
2011/12/05 879 899 871 885 1,811,400
2011/12/02 880 885 860 878 2,293,000
2011/12/01 874 892 866 879 3,462,600
2011/11/30 842 843 821 838 2,471,100
2011/11/29 840 862 835 861 2,074,900
2011/11/28 820 847 817 831 2,493,900
2011/11/25 777 839 777 800 2,320,700
2011/11/24 777 790 768 777 2,176,500
2011/11/22 795 808 785 799 2,420,300
2011/11/21 841 844 805 810 2,451,500
2011/11/18 825 856 822 848 3,217,700
2011/11/17 803 845 803 840 2,031,200
2011/11/16 833 847 813 815 2,420,700
2011/11/15 820 828 811 818 1,445,000
2011/11/14 835 858 831 839 1,820,200
2011/11/11 823 836 801 816 2,288,700
2011/11/10 830 831 816 818 2,636,100
2011/11/09 850 862 846 858 1,380,200
2011/11/08 868 868 836 838 2,245,000
2011/11/07 876 876 859 868 873,100
2011/11/04 877 883 863 877 1,443,000
2011/11/02 870 877 859 862 2,458,600
2011/11/01 909 920 889 892 2,366,500
2011/10/31 912 947 908 933 2,598,500
2011/10/28 961 970 905 923 4,828,300
2011/10/27 932 938 904 931 2,299,400
2011/10/26 883 929 883 923 1,875,800
2011/10/25 900 930 896 905 2,635,600
2011/10/24 864 903 853 893 2,741,000
2011/10/21 853 855 824 849 2,444,100
2011/10/20 868 873 853 857 1,478,300
2011/10/19 902 909 874 878 1,674,600
2011/10/18 880 887 871 884 1,906,500
2011/10/17 924 924 902 903 2,227,500
2011/10/14 889 907 875 880 4,068,800
2011/10/13 861 899 860 889 3,628,800
2011/10/12 824 848 806 842 2,858,200
2011/10/11 850 857 833 838 3,024,500
2011/10/07 814 830 812 817 2,443,000
2011/10/06 805 828 798 801 3,468,200
2011/10/05 793 806 773 778 3,400,800
2011/10/04 762 783 751 778 4,075,700
2011/10/03 824 825 789 797 3,465,600
2011/09/30 852 869 841 848 2,480,300
2011/09/29 819 862 811 857 3,241,000
2011/09/28 846 849 820 829 3,073,000
2011/09/27 838 853 831 848 3,604,000
2011/09/26 819 833 802 813 5,103,500
2011/09/22 821 835 815 817 3,404,500
2011/09/21 850 853 824 841 3,860,600
2011/09/20 888 890 860 863 3,953,800
2011/09/16 907 924 895 920 2,970,500
2011/09/15 898 909 872 885 3,292,400
2011/09/14 899 905 858 862 3,700,700
2011/09/13 869 903 867 896 3,771,100
2011/09/12 862 871 852 855 2,668,000
2011/09/09 920 932 890 892 7,041,500
2011/09/08 936 948 921 928 2,605,400
2011/09/07 909 923 903 921 3,757,100
2011/09/06 907 909 877 880 4,366,500
2011/09/05 960 961 926 930 4,817,300
2011/09/02 986 1,001 971 973 3,307,800
2011/09/01 988 1,009 983 996 3,881,200
2011/08/31 1,000 1,016 983 987 3,785,100
2011/08/30 1,027 1,031 1,002 1,008 3,805,700
2011/08/29 1,001 1,023 990 1,004 3,546,400
2011/08/26 990 1,005 975 998 4,429,700
2011/08/25 998 1,017 990 1,005 3,078,000
2011/08/24 1,016 1,021 985 988 3,024,000
2011/08/23 994 1,015 981 1,010 4,487,500
2011/08/22 1,020 1,033 978 979 4,667,900
2011/08/19 1,037 1,050 1,007 1,018 5,650,700
2011/08/18 1,111 1,112 1,064 1,069 4,169,100
2011/08/17 1,125 1,133 1,113 1,117 2,580,800
2011/08/16 1,135 1,159 1,133 1,147 3,651,400
2011/08/15 1,130 1,148 1,117 1,136 3,517,700
2011/08/12 1,150 1,154 1,120 1,132 4,856,700
2011/08/11 1,156 1,168 1,135 1,157 2,547,400
2011/08/10 1,221 1,228 1,190 1,194 2,388,800
2011/08/09 1,150 1,194 1,126 1,188 5,042,500
2011/08/08 1,217 1,230 1,197 1,206 2,494,200
2011/08/05 1,243 1,245 1,217 1,230 3,258,600
2011/08/04 1,300 1,320 1,283 1,291 2,598,700
2011/08/03 1,308 1,312 1,288 1,299 3,254,100
2011/08/02 1,360 1,360 1,331 1,346 2,340,200
2011/08/01 1,386 1,394 1,375 1,376 1,988,500
2011/07/29 1,384 1,385 1,355 1,370 3,366,600
2011/07/28 1,445 1,445 1,390 1,400 4,946,700
2011/07/27 1,505 1,515 1,497 1,504 1,152,300
2011/07/26 1,511 1,516 1,496 1,511 1,211,000
2011/07/25 1,501 1,531 1,501 1,515 1,139,100
2011/07/22 1,514 1,538 1,513 1,527 1,743,000
2011/07/21 1,475 1,496 1,466 1,487 2,216,800
2011/07/20 1,482 1,486 1,469 1,474 1,761,600
2011/07/19 1,478 1,478 1,450 1,454 1,080,600
2011/07/15 1,474 1,482 1,465 1,479 1,559,000
2011/07/14 1,500 1,500 1,460 1,473 2,546,500
2011/07/13 1,516 1,534 1,498 1,512 1,716,700
2011/07/12 1,519 1,539 1,519 1,529 1,664,100
2011/07/11 1,553 1,555 1,536 1,547 1,383,500
2011/07/08 1,591 1,591 1,563 1,570 2,345,600
2011/07/07 1,533 1,571 1,533 1,560 2,267,700
2011/07/06 1,517 1,535 1,505 1,534 1,511,900
2011/07/05 1,515 1,521 1,495 1,505 920,600
2011/07/04 1,511 1,527 1,501 1,504 1,804,800
2011/07/01 1,492 1,496 1,478 1,481 952,400
2011/06/30 1,489 1,492 1,467 1,472 1,407,200
2011/06/29 1,482 1,485 1,467 1,473 1,491,100
2011/06/28 1,462 1,474 1,449 1,452 1,107,400
2011/06/27 1,450 1,458 1,433 1,444 1,605,800
2011/06/24 1,454 1,482 1,454 1,473 1,223,500
2011/06/23 1,436 1,463 1,435 1,441 1,091,400
2011/06/22 1,449 1,472 1,446 1,453 2,257,400
2011/06/21 1,421 1,430 1,410 1,420 1,657,200
2011/06/20 1,431 1,431 1,405 1,406 1,212,700
2011/06/17 1,431 1,445 1,410 1,414 2,568,500
2011/06/16 1,420 1,426 1,411 1,411 1,278,300
2011/06/15 1,442 1,450 1,428 1,443 835,600
2011/06/14 1,428 1,450 1,419 1,441 1,085,800
2011/06/13 1,417 1,433 1,415 1,429 1,159,200
2011/06/10 1,471 1,497 1,439 1,448 5,665,500
2011/06/09 1,439 1,454 1,425 1,452 1,575,300
2011/06/08 1,448 1,450 1,429 1,445 1,036,600
2011/06/07 1,452 1,457 1,436 1,455 869,000
2011/06/06 1,474 1,475 1,436 1,443 1,712,100
2011/06/03 1,465 1,486 1,465 1,475 1,774,100
2011/06/02 1,500 1,502 1,470 1,485 2,523,500
2011/06/01 1,520 1,529 1,493 1,507 1,793,700
2011/05/31 1,489 1,534 1,489 1,514 2,096,200
2011/05/30 1,487 1,500 1,477 1,489 1,435,200
2011/05/27 1,471 1,523 1,471 1,505 1,725,200
2011/05/26 1,480 1,508 1,476 1,491 1,692,100
2011/05/25 1,482 1,494 1,452 1,455 2,170,000
2011/05/24 1,453 1,479 1,452 1,464 1,396,900
2011/05/23 1,460 1,474 1,438 1,452 1,635,800
2011/05/20 1,475 1,480 1,455 1,469 2,530,400
2011/05/19 1,528 1,544 1,473 1,481 2,357,700
2011/05/18 1,526 1,554 1,509 1,533 1,294,200
2011/05/17 1,494 1,521 1,485 1,514 1,811,000
2011/05/16 1,497 1,528 1,493 1,512 1,600,100
2011/05/13 1,539 1,545 1,489 1,524 2,990,600
2011/05/12 1,540 1,561 1,536 1,536 1,399,400
2011/05/11 1,592 1,595 1,566 1,578 1,477,200
2011/05/10 1,550 1,570 1,543 1,554 1,894,300
2011/05/09 1,582 1,590 1,546 1,552 2,237,200
2011/05/06 1,605 1,609 1,580 1,582 3,019,100
2011/05/02 1,645 1,663 1,637 1,645 3,049,100
2011/04/28 1,535 1,609 1,528 1,597 4,413,400
2011/04/27 1,505 1,525 1,505 1,513 2,379,100
2011/04/26 1,505 1,512 1,481 1,488 1,823,300
2011/04/25 1,499 1,520 1,487 1,499 1,097,400
2011/04/22 1,460 1,525 1,456 1,484 1,773,400
2011/04/21 1,485 1,491 1,470 1,473 1,507,300
2011/04/20 1,435 1,464 1,424 1,452 2,311,300
2011/04/19 1,417 1,417 1,387 1,405 2,218,400
2011/04/18 1,456 1,470 1,447 1,452 1,122,600
2011/04/15 1,479 1,483 1,458 1,463 1,648,700
2011/04/14 1,456 1,484 1,456 1,480 1,046,000
2011/04/13 1,456 1,488 1,455 1,484 1,242,000
2011/04/12 1,470 1,489 1,456 1,471 2,122,100
2011/04/11 1,520 1,528 1,494 1,505 1,812,300
2011/04/08 1,494 1,550 1,475 1,540 3,967,500
2011/04/07 1,520 1,520 1,486 1,493 1,344,000
2011/04/06 1,501 1,518 1,485 1,497 1,939,500
2011/04/05 1,518 1,525 1,490 1,501 1,972,300
2011/04/04 1,528 1,542 1,521 1,522 2,403,400
2011/04/01 1,520 1,546 1,498 1,501 4,377,500
2011/03/31 1,448 1,518 1,444 1,498 5,840,800
2011/03/30 1,397 1,444 1,365 1,443 2,658,700
2011/03/29 1,356 1,417 1,338 1,396 4,326,100
2011/03/28 1,402 1,406 1,348 1,360 3,081,400
2011/03/25 1,426 1,442 1,416 1,430 2,375,800
2011/03/24 1,397 1,410 1,385 1,395 1,794,500
2011/03/23 1,425 1,430 1,384 1,396 4,001,100
2011/03/22 1,423 1,475 1,416 1,449 4,770,100
2011/03/18 1,310 1,364 1,305 1,320 4,226,700
2011/03/17 1,255 1,364 1,250 1,310 5,021,900
2011/03/16 1,385 1,419 1,264 1,345 6,027,800
2011/03/15 1,520 1,521 1,179 1,355 5,924,300
2011/03/14 1,578 1,620 1,541 1,579 3,496,500
2011/03/11 1,690 1,702 1,653 1,658 7,205,800
2011/03/10 1,710 1,738 1,707 1,720 2,029,800
2011/03/09 1,702 1,740 1,694 1,731 2,100,500
2011/03/08 1,674 1,700 1,670 1,691 1,258,300
2011/03/07 1,689 1,700 1,671 1,683 1,359,400
2011/03/04 1,705 1,728 1,696 1,712 2,362,000
2011/03/03 1,677 1,695 1,657 1,673 1,261,200
2011/03/02 1,672 1,681 1,641 1,648 2,074,200
2011/03/01 1,708 1,716 1,694 1,707 1,580,500
2011/02/28 1,683 1,694 1,657 1,694 1,780,700
2011/02/25 1,688 1,700 1,672 1,695 1,976,700
2011/02/24 1,690 1,703 1,681 1,687 1,581,600
2011/02/23 1,711 1,715 1,680 1,698 1,268,700
2011/02/22 1,705 1,720 1,691 1,713 1,815,200
2011/02/21 1,735 1,748 1,722 1,740 1,285,400
2011/02/18 1,746 1,758 1,734 1,747 1,895,500
2011/02/17 1,798 1,798 1,754 1,759 1,857,100
2011/02/16 1,736 1,782 1,728 1,769 2,511,600
2011/02/15 1,727 1,736 1,718 1,723 1,337,900
2011/02/14 1,733 1,738 1,724 1,734 964,300
2011/02/10 1,715 1,729 1,707 1,711 1,626,100
2011/02/09 1,763 1,768 1,726 1,728 1,477,900
2011/02/08 1,758 1,764 1,749 1,756 1,019,600
2011/02/07 1,760 1,765 1,746 1,751 1,420,500
2011/02/04 1,740 1,740 1,721 1,737 1,617,300
2011/02/03 1,714 1,735 1,702 1,710 1,977,400
2011/02/02 1,704 1,759 1,702 1,743 4,056,000
2011/02/01 1,680 1,690 1,656 1,664 2,398,900
2011/01/31 1,676 1,692 1,656 1,679 3,681,700
2011/01/28 1,805 1,805 1,696 1,709 8,407,300
2011/01/27 1,857 1,864 1,839 1,845 2,026,900
2011/01/26 1,826 1,843 1,818 1,833 1,029,100
2011/01/25 1,812 1,846 1,812 1,835 1,704,300
2011/01/24 1,801 1,823 1,798 1,811 1,460,600
2011/01/21 1,810 1,824 1,792 1,796 1,990,000
2011/01/20 1,830 1,837 1,799 1,809 2,385,400
2011/01/19 1,870 1,875 1,847 1,849 1,228,400
2011/01/18 1,845 1,864 1,829 1,848 1,166,800
2011/01/17 1,843 1,870 1,834 1,849 1,929,100
2011/01/14 1,830 1,881 1,818 1,823 4,390,500
2011/01/13 1,878 1,888 1,843 1,856 1,961,600
2011/01/12 1,886 1,898 1,864 1,867 1,529,800
2011/01/11 1,879 1,889 1,870 1,878 1,441,900
2011/01/07 1,910 1,911 1,892 1,900 1,838,200
2011/01/06 1,901 1,924 1,893 1,915 2,396,200
2011/01/05 1,857 1,884 1,847 1,866 1,137,000
2011/01/04 1,851 1,877 1,847 1,867 1,536,300

このページの先頭へ