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 |
---|---|---|---|---|---|
2017/12/29 | 2,079 | 2,115 | 2,078 | 2,091 | 1,473,500 |
2017/12/28 | 2,087 | 2,103 | 2,066 | 2,083 | 1,412,100 |
2017/12/27 | 2,062 | 2,107 | 2,060 | 2,091 | 1,634,500 |
2017/12/26 | 2,105 | 2,112 | 2,062 | 2,079 | 1,537,400 |
2017/12/25 | 2,101 | 2,113 | 2,088 | 2,109 | 1,148,500 |
2017/12/22 | 2,123 | 2,124 | 2,083 | 2,099 | 2,906,500 |
2017/12/21 | 2,138 | 2,143 | 2,103 | 2,133 | 2,029,500 |
2017/12/20 | 2,163 | 2,172 | 2,131 | 2,138 | 2,464,700 |
2017/12/19 | 2,212 | 2,223 | 2,160 | 2,169 | 2,801,300 |
2017/12/18 | 2,176 | 2,197 | 2,146 | 2,192 | 2,959,000 |
2017/12/15 | 2,119 | 2,149 | 2,105 | 2,127 | 2,840,500 |
2017/12/14 | 2,106 | 2,148 | 2,101 | 2,108 | 2,302,900 |
2017/12/13 | 2,139 | 2,145 | 2,103 | 2,120 | 2,393,500 |
2017/12/12 | 2,210 | 2,228 | 2,146 | 2,151 | 3,348,300 |
2017/12/11 | 2,210 | 2,218 | 2,154 | 2,201 | 3,068,900 |
2017/12/08 | 2,161 | 2,220 | 2,136 | 2,205 | 6,740,100 |
2017/12/07 | 2,137 | 2,179 | 2,107 | 2,139 | 4,672,800 |
2017/12/06 | 2,126 | 2,139 | 2,082 | 2,102 | 4,393,900 |
2017/12/05 | 2,151 | 2,152 | 2,104 | 2,137 | 3,339,400 |
2017/12/04 | 2,185 | 2,198 | 2,157 | 2,175 | 3,350,100 |
2017/12/01 | 2,253 | 2,260 | 2,195 | 2,206 | 4,300,000 |
2017/11/30 | 2,170 | 2,260 | 2,143 | 2,235 | 6,233,100 |
2017/11/29 | 2,274 | 2,283 | 2,205 | 2,220 | 4,433,700 |
2017/11/28 | 2,279 | 2,283 | 2,221 | 2,258 | 3,470,800 |
2017/11/27 | 2,327 | 2,329 | 2,271 | 2,288 | 2,771,800 |
2017/11/24 | 2,292 | 2,313 | 2,261 | 2,312 | 2,871,000 |
2017/11/22 | 2,342 | 2,359 | 2,312 | 2,313 | 3,225,600 |
2017/11/21 | 2,367 | 2,372 | 2,309 | 2,318 | 3,189,200 |
2017/11/20 | 2,373 | 2,379 | 2,316 | 2,335 | 4,036,400 |
2017/11/17 | 2,472 | 2,476 | 2,390 | 2,401 | 4,010,100 |
2017/11/16 | 2,360 | 2,421 | 2,355 | 2,414 | 4,083,700 |
2017/11/15 | 2,424 | 2,458 | 2,357 | 2,371 | 5,046,200 |
2017/11/14 | 2,430 | 2,493 | 2,421 | 2,442 | 4,315,400 |
2017/11/13 | 2,506 | 2,518 | 2,442 | 2,442 | 3,795,900 |
2017/11/10 | 2,500 | 2,531 | 2,479 | 2,493 | 5,366,400 |
2017/11/09 | 2,602 | 2,616 | 2,496 | 2,553 | 7,623,500 |
2017/11/08 | 2,595 | 2,611 | 2,570 | 2,577 | 3,999,200 |
2017/11/07 | 2,565 | 2,622 | 2,506 | 2,603 | 7,165,200 |
2017/11/06 | 2,683 | 2,698 | 2,644 | 2,649 | 2,752,200 |
2017/11/02 | 2,673 | 2,680 | 2,613 | 2,645 | 3,760,400 |
2017/11/01 | 2,609 | 2,687 | 2,596 | 2,673 | 4,803,300 |
2017/10/31 | 2,500 | 2,572 | 2,500 | 2,569 | 4,099,800 |
2017/10/30 | 2,507 | 2,514 | 2,462 | 2,506 | 4,837,300 |
2017/10/27 | 2,372 | 2,504 | 2,369 | 2,498 | 7,163,100 |
2017/10/26 | 2,350 | 2,370 | 2,306 | 2,345 | 6,675,000 |
2017/10/25 | 2,450 | 2,475 | 2,411 | 2,427 | 3,588,300 |
2017/10/24 | 2,429 | 2,443 | 2,409 | 2,440 | 2,187,000 |
2017/10/23 | 2,455 | 2,456 | 2,417 | 2,419 | 2,702,800 |
2017/10/20 | 2,394 | 2,429 | 2,386 | 2,408 | 2,321,800 |
2017/10/19 | 2,387 | 2,439 | 2,379 | 2,414 | 2,282,400 |
2017/10/18 | 2,400 | 2,400 | 2,353 | 2,377 | 1,904,100 |
2017/10/17 | 2,397 | 2,405 | 2,382 | 2,388 | 1,878,100 |
2017/10/16 | 2,364 | 2,420 | 2,352 | 2,402 | 3,918,500 |
2017/10/13 | 2,295 | 2,336 | 2,279 | 2,331 | 3,520,000 |
2017/10/12 | 2,319 | 2,332 | 2,290 | 2,307 | 2,183,500 |
2017/10/11 | 2,318 | 2,319 | 2,286 | 2,314 | 1,403,500 |
2017/10/10 | 2,272 | 2,321 | 2,263 | 2,317 | 2,769,100 |
2017/10/06 | 2,269 | 2,289 | 2,264 | 2,271 | 1,929,200 |
2017/10/05 | 2,275 | 2,281 | 2,254 | 2,259 | 2,314,500 |
2017/10/04 | 2,315 | 2,332 | 2,277 | 2,287 | 4,521,000 |
2017/10/03 | 2,198 | 2,270 | 2,164 | 2,270 | 8,274,900 |
2017/10/02 | 2,114 | 2,127 | 2,103 | 2,116 | 1,728,900 |
2017/09/29 | 2,103 | 2,114 | 2,088 | 2,105 | 2,270,700 |
2017/09/28 | 2,109 | 2,132 | 2,099 | 2,100 | 2,489,600 |
2017/09/27 | 2,072 | 2,106 | 2,065 | 2,085 | 2,789,800 |
2017/09/26 | 2,049 | 2,065 | 2,029 | 2,044 | 3,501,200 |
2017/09/25 | 2,084 | 2,146 | 2,082 | 2,091 | 2,710,800 |
2017/09/22 | 2,104 | 2,105 | 2,051 | 2,064 | 3,031,500 |
2017/09/21 | 2,101 | 2,103 | 2,082 | 2,097 | 2,696,200 |
2017/09/20 | 2,111 | 2,119 | 2,088 | 2,103 | 2,710,700 |
2017/09/19 | 2,080 | 2,127 | 2,077 | 2,117 | 4,725,300 |
2017/09/15 | 2,020 | 2,051 | 2,020 | 2,039 | 2,554,400 |
2017/09/14 | 2,009 | 2,035 | 2,006 | 2,024 | 2,153,200 |
2017/09/13 | 2,020 | 2,024 | 2,004 | 2,008 | 1,658,300 |
2017/09/12 | 2,000 | 2,032 | 1,996 | 2,012 | 3,533,200 |
2017/09/11 | 1,923 | 1,968 | 1,917 | 1,968 | 2,626,100 |
2017/09/08 | 1,923 | 1,929 | 1,904 | 1,916 | 4,504,300 |
2017/09/07 | 1,910 | 1,933 | 1,902 | 1,909 | 3,599,900 |
2017/09/06 | 1,869 | 1,885 | 1,852 | 1,874 | 2,819,100 |
2017/09/05 | 1,889 | 1,908 | 1,884 | 1,891 | 3,574,700 |
2017/09/04 | 1,865 | 1,878 | 1,856 | 1,870 | 2,611,200 |
2017/09/01 | 1,845 | 1,874 | 1,835 | 1,869 | 2,705,700 |
2017/08/31 | 1,811 | 1,835 | 1,809 | 1,833 | 1,698,500 |
2017/08/30 | 1,821 | 1,821 | 1,789 | 1,808 | 2,619,300 |
2017/08/29 | 1,806 | 1,815 | 1,787 | 1,802 | 2,047,000 |
2017/08/28 | 1,847 | 1,854 | 1,816 | 1,824 | 1,592,100 |
2017/08/25 | 1,832 | 1,853 | 1,825 | 1,845 | 1,452,500 |
2017/08/24 | 1,816 | 1,835 | 1,814 | 1,829 | 1,577,600 |
2017/08/23 | 1,844 | 1,855 | 1,814 | 1,831 | 2,134,100 |
2017/08/22 | 1,815 | 1,833 | 1,810 | 1,832 | 1,839,500 |
2017/08/21 | 1,845 | 1,855 | 1,818 | 1,834 | 1,555,600 |
2017/08/18 | 1,846 | 1,867 | 1,829 | 1,840 | 2,594,400 |
2017/08/17 | 1,893 | 1,906 | 1,873 | 1,877 | 2,026,700 |
2017/08/16 | 1,905 | 1,920 | 1,890 | 1,895 | 1,754,700 |
2017/08/15 | 1,904 | 1,918 | 1,895 | 1,901 | 1,958,700 |
2017/08/14 | 1,855 | 1,891 | 1,832 | 1,875 | 2,396,900 |
2017/08/10 | 1,915 | 1,925 | 1,865 | 1,875 | 3,571,200 |
2017/08/09 | 1,955 | 1,962 | 1,872 | 1,903 | 3,988,400 |
2017/08/08 | 1,937 | 1,956 | 1,936 | 1,954 | 3,024,200 |
2017/08/07 | 1,930 | 1,933 | 1,898 | 1,914 | 2,079,200 |
2017/08/04 | 1,911 | 1,918 | 1,891 | 1,912 | 2,876,000 |
2017/08/03 | 1,965 | 1,967 | 1,911 | 1,930 | 3,901,600 |
2017/08/02 | 1,985 | 2,011 | 1,975 | 1,987 | 2,356,600 |
2017/08/01 | 2,006 | 2,015 | 1,943 | 1,965 | 3,962,700 |
2017/07/31 | 2,048 | 2,072 | 2,023 | 2,027 | 3,612,300 |
2017/07/28 | 2,140 | 2,165 | 2,066 | 2,069 | 5,765,300 |
2017/07/27 | 2,050 | 2,187 | 2,045 | 2,177 | 10,611,500 |
2017/07/26 | 2,134 | 2,147 | 2,112 | 2,123 | 4,022,500 |
2017/07/25 | 2,074 | 2,127 | 2,074 | 2,124 | 3,480,900 |
2017/07/24 | 2,072 | 2,079 | 2,055 | 2,075 | 1,770,400 |
2017/07/21 | 2,061 | 2,096 | 2,060 | 2,085 | 3,512,200 |
2017/07/20 | 2,022 | 2,052 | 2,017 | 2,044 | 2,735,600 |
2017/07/19 | 1,992 | 2,011 | 1,981 | 2,007 | 1,766,400 |
2017/07/18 | 1,958 | 1,992 | 1,948 | 1,989 | 2,406,900 |
2017/07/14 | 1,984 | 1,988 | 1,964 | 1,970 | 1,978,900 |
2017/07/13 | 1,980 | 1,992 | 1,962 | 1,984 | 1,940,600 |
2017/07/12 | 1,967 | 1,981 | 1,945 | 1,961 | 1,622,600 |
2017/07/11 | 1,970 | 1,981 | 1,962 | 1,972 | 1,927,200 |
2017/07/10 | 1,955 | 1,982 | 1,954 | 1,966 | 2,579,600 |
2017/07/07 | 1,900 | 1,934 | 1,896 | 1,930 | 2,034,600 |
2017/07/06 | 1,936 | 1,957 | 1,910 | 1,920 | 3,245,800 |
2017/07/05 | 1,855 | 1,908 | 1,852 | 1,902 | 2,728,200 |
2017/07/04 | 1,900 | 1,912 | 1,857 | 1,871 | 3,307,700 |
2017/07/03 | 1,914 | 1,914 | 1,874 | 1,878 | 3,128,100 |
2017/06/30 | 1,922 | 1,929 | 1,896 | 1,922 | 4,711,600 |
2017/06/29 | 1,988 | 2,002 | 1,950 | 1,964 | 3,914,500 |
2017/06/28 | 2,001 | 2,015 | 1,944 | 1,948 | 4,297,200 |
2017/06/27 | 2,043 | 2,049 | 2,012 | 2,030 | 2,457,700 |
2017/06/26 | 2,037 | 2,068 | 2,029 | 2,041 | 1,756,400 |
2017/06/23 | 2,024 | 2,040 | 2,008 | 2,037 | 2,434,200 |
2017/06/22 | 2,059 | 2,068 | 2,021 | 2,022 | 2,446,700 |
2017/06/21 | 2,064 | 2,082 | 2,051 | 2,054 | 2,483,800 |
2017/06/20 | 2,110 | 2,118 | 2,091 | 2,102 | 3,097,100 |
2017/06/19 | 2,034 | 2,088 | 2,023 | 2,083 | 3,778,400 |
2017/06/16 | 2,025 | 2,043 | 2,000 | 2,024 | 3,752,800 |
2017/06/15 | 2,019 | 2,031 | 1,997 | 2,011 | 3,999,500 |
2017/06/14 | 2,111 | 2,120 | 2,021 | 2,039 | 3,695,600 |
2017/06/13 | 2,078 | 2,090 | 2,061 | 2,070 | 3,044,900 |
2017/06/12 | 2,109 | 2,111 | 2,079 | 2,087 | 4,019,700 |
2017/06/09 | 2,150 | 2,178 | 2,138 | 2,159 | 4,711,100 |
2017/06/08 | 2,124 | 2,148 | 2,112 | 2,132 | 3,147,200 |
2017/06/07 | 2,117 | 2,146 | 2,078 | 2,116 | 3,873,900 |
2017/06/06 | 2,078 | 2,126 | 2,068 | 2,106 | 5,163,100 |
2017/06/05 | 2,002 | 2,067 | 2,000 | 2,058 | 3,525,800 |
2017/06/02 | 2,039 | 2,055 | 2,024 | 2,024 | 2,670,800 |
2017/06/01 | 1,991 | 2,039 | 1,989 | 2,021 | 3,492,100 |
2017/05/31 | 1,920 | 1,988 | 1,902 | 1,979 | 3,727,500 |
2017/05/30 | 1,921 | 1,923 | 1,884 | 1,911 | 2,093,600 |
2017/05/29 | 1,939 | 1,948 | 1,922 | 1,927 | 1,163,700 |
2017/05/26 | 1,929 | 1,942 | 1,914 | 1,939 | 1,393,400 |
2017/05/25 | 1,957 | 1,963 | 1,928 | 1,938 | 1,873,200 |
2017/05/24 | 1,938 | 1,955 | 1,927 | 1,952 | 2,581,000 |
2017/05/23 | 1,950 | 1,950 | 1,907 | 1,910 | 2,603,000 |
2017/05/22 | 2,000 | 2,000 | 1,945 | 1,950 | 2,008,000 |
2017/05/19 | 1,989 | 1,990 | 1,958 | 1,981 | 2,444,000 |
2017/05/18 | 1,950 | 1,984 | 1,944 | 1,972 | 2,287,300 |
2017/05/17 | 2,037 | 2,052 | 2,005 | 2,010 | 3,196,000 |
2017/05/16 | 2,024 | 2,071 | 2,021 | 2,068 | 3,637,300 |
2017/05/15 | 2,000 | 2,006 | 1,983 | 1,997 | 2,532,200 |
2017/05/12 | 2,043 | 2,052 | 2,019 | 2,019 | 3,355,500 |
2017/05/11 | 2,056 | 2,061 | 2,023 | 2,038 | 2,222,500 |
2017/05/10 | 2,044 | 2,053 | 2,013 | 2,045 | 3,444,600 |
2017/05/09 | 2,105 | 2,117 | 2,054 | 2,056 | 3,803,400 |
2017/05/08 | 2,153 | 2,155 | 2,092 | 2,116 | 3,614,600 |
2017/05/02 | 2,117 | 2,136 | 2,088 | 2,119 | 3,061,100 |
2017/05/01 | 2,093 | 2,150 | 2,080 | 2,122 | 5,407,300 |
2017/04/28 | 2,080 | 2,105 | 2,005 | 2,081 | 9,073,900 |
2017/04/27 | 2,176 | 2,233 | 2,153 | 2,227 | 4,244,600 |
2017/04/26 | 2,173 | 2,206 | 2,172 | 2,191 | 3,502,400 |
2017/04/25 | 2,100 | 2,162 | 2,100 | 2,153 | 4,062,200 |
2017/04/24 | 2,109 | 2,137 | 2,080 | 2,101 | 4,122,700 |
2017/04/21 | 2,032 | 2,075 | 2,009 | 2,074 | 4,368,300 |
2017/04/20 | 1,985 | 2,015 | 1,975 | 2,013 | 4,784,500 |
2017/04/19 | 1,891 | 1,931 | 1,888 | 1,926 | 2,358,000 |
2017/04/18 | 1,925 | 1,945 | 1,884 | 1,902 | 2,348,700 |
2017/04/17 | 1,890 | 1,910 | 1,874 | 1,887 | 1,865,300 |
2017/04/14 | 1,947 | 1,949 | 1,891 | 1,901 | 3,182,400 |
2017/04/13 | 1,916 | 1,937 | 1,865 | 1,909 | 4,030,400 |
2017/04/12 | 2,002 | 2,008 | 1,955 | 1,966 | 2,860,700 |
2017/04/11 | 2,036 | 2,051 | 2,013 | 2,028 | 1,908,500 |
2017/04/10 | 2,042 | 2,062 | 2,021 | 2,050 | 1,729,900 |
2017/04/07 | 2,049 | 2,063 | 1,997 | 2,036 | 3,684,300 |
2017/04/06 | 2,029 | 2,087 | 2,026 | 2,038 | 3,976,100 |
2017/04/05 | 2,039 | 2,065 | 2,002 | 2,015 | 1,702,600 |
2017/04/04 | 2,045 | 2,061 | 2,014 | 2,034 | 1,852,600 |
2017/04/03 | 2,079 | 2,087 | 2,032 | 2,048 | 2,604,300 |
2017/03/31 | 2,105 | 2,110 | 2,069 | 2,080 | 2,350,400 |
2017/03/30 | 2,050 | 2,117 | 2,050 | 2,092 | 2,832,900 |
2017/03/29 | 2,031 | 2,051 | 2,017 | 2,051 | 2,644,100 |
2017/03/28 | 1,975 | 2,021 | 1,962 | 2,020 | 2,843,700 |
2017/03/27 | 1,939 | 1,966 | 1,930 | 1,956 | 1,904,900 |
2017/03/24 | 1,896 | 1,971 | 1,894 | 1,961 | 2,554,600 |
2017/03/23 | 1,900 | 1,913 | 1,888 | 1,892 | 1,667,300 |
2017/03/22 | 1,895 | 1,909 | 1,874 | 1,880 | 1,969,100 |
2017/03/21 | 1,940 | 1,951 | 1,920 | 1,946 | 1,418,300 |
2017/03/17 | 1,990 | 2,000 | 1,961 | 1,961 | 1,592,700 |
2017/03/16 | 1,949 | 2,011 | 1,934 | 2,002 | 2,330,400 |
2017/03/15 | 1,958 | 1,975 | 1,950 | 1,954 | 1,308,900 |
2017/03/14 | 1,970 | 1,997 | 1,958 | 1,990 | 1,151,200 |
2017/03/13 | 2,000 | 2,011 | 1,968 | 1,971 | 1,545,900 |
2017/03/10 | 1,980 | 2,017 | 1,972 | 2,012 | 3,334,700 |
2017/03/09 | 1,926 | 1,979 | 1,924 | 1,978 | 2,429,700 |
2017/03/08 | 1,945 | 1,949 | 1,909 | 1,920 | 2,479,400 |
2017/03/07 | 1,978 | 1,978 | 1,952 | 1,965 | 1,598,100 |
2017/03/06 | 1,990 | 2,002 | 1,972 | 1,978 | 1,262,200 |
2017/03/03 | 2,049 | 2,053 | 1,994 | 2,000 | 2,097,600 |
2017/03/02 | 2,050 | 2,064 | 2,027 | 2,061 | 1,925,400 |
2017/03/01 | 1,974 | 2,017 | 1,961 | 2,011 | 1,858,000 |
2017/02/28 | 1,986 | 1,999 | 1,973 | 1,974 | 1,271,100 |
2017/02/27 | 1,990 | 1,992 | 1,961 | 1,967 | 1,650,400 |
2017/02/24 | 1,995 | 2,028 | 1,975 | 2,013 | 1,669,100 |
2017/02/23 | 2,020 | 2,035 | 2,000 | 2,007 | 1,663,500 |
2017/02/22 | 1,997 | 2,013 | 1,983 | 2,010 | 1,980,600 |
2017/02/21 | 1,978 | 2,010 | 1,975 | 1,997 | 1,259,900 |
2017/02/20 | 1,982 | 1,990 | 1,973 | 1,977 | 1,165,200 |
2017/02/17 | 1,991 | 2,001 | 1,974 | 1,995 | 1,634,600 |
2017/02/16 | 2,007 | 2,017 | 1,983 | 2,006 | 2,069,000 |
2017/02/15 | 2,068 | 2,081 | 2,006 | 2,011 | 2,373,500 |
2017/02/14 | 2,110 | 2,128 | 2,066 | 2,068 | 2,036,600 |
2017/02/13 | 2,088 | 2,114 | 2,084 | 2,099 | 2,613,100 |
2017/02/10 | 2,032 | 2,067 | 2,019 | 2,066 | 3,230,100 |
2017/02/09 | 2,008 | 2,024 | 2,001 | 2,004 | 1,676,900 |
2017/02/08 | 2,023 | 2,036 | 1,989 | 2,012 | 2,130,000 |
2017/02/07 | 2,035 | 2,050 | 2,013 | 2,024 | 2,651,600 |
2017/02/06 | 2,088 | 2,096 | 2,015 | 2,039 | 3,354,400 |
2017/02/03 | 2,151 | 2,160 | 2,070 | 2,079 | 3,557,000 |
2017/02/02 | 2,151 | 2,169 | 2,136 | 2,147 | 4,239,500 |
2017/02/01 | 2,066 | 2,130 | 2,066 | 2,126 | 2,593,100 |
2017/01/31 | 2,090 | 2,138 | 2,090 | 2,111 | 2,706,400 |
2017/01/30 | 2,079 | 2,155 | 2,065 | 2,147 | 3,189,100 |
2017/01/27 | 2,200 | 2,214 | 2,084 | 2,129 | 7,332,500 |
2017/01/26 | 2,104 | 2,170 | 2,083 | 2,170 | 4,352,900 |
2017/01/25 | 2,097 | 2,100 | 2,072 | 2,099 | 3,045,600 |
2017/01/24 | 2,057 | 2,082 | 2,050 | 2,054 | 2,572,400 |
2017/01/23 | 2,015 | 2,095 | 2,000 | 2,077 | 4,254,700 |
2017/01/20 | 2,005 | 2,021 | 1,982 | 2,018 | 2,131,700 |
2017/01/19 | 1,985 | 2,028 | 1,969 | 2,021 | 3,443,700 |
2017/01/18 | 1,920 | 1,974 | 1,902 | 1,968 | 2,426,100 |
2017/01/17 | 1,957 | 1,970 | 1,927 | 1,927 | 1,853,900 |
2017/01/16 | 1,969 | 1,978 | 1,944 | 1,955 | 1,601,900 |
2017/01/13 | 1,963 | 1,981 | 1,946 | 1,968 | 2,390,900 |
2017/01/12 | 1,967 | 1,995 | 1,955 | 1,963 | 2,270,700 |
2017/01/11 | 1,973 | 1,985 | 1,952 | 1,962 | 1,443,300 |
2017/01/10 | 1,968 | 2,019 | 1,950 | 1,968 | 3,120,600 |
2017/01/06 | 1,940 | 1,968 | 1,928 | 1,967 | 2,047,200 |
2017/01/05 | 1,996 | 1,996 | 1,950 | 1,960 | 2,269,300 |
2017/01/04 | 1,969 | 1,996 | 1,923 | 1,996 | 4,253,000 |