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
2026/02/10 27,580 28,320 27,305 27,675 10,753,800
2026/02/09 27,530 28,125 27,020 27,355 17,910,900
2026/02/06 23,400 24,660 23,325 24,530 9,085,600
2026/02/05 24,700 25,070 23,815 24,250 11,216,000
2026/02/04 25,425 25,825 25,015 25,475 9,267,800
2026/02/03 25,540 26,070 24,960 26,030 11,567,300
2026/02/02 25,345 26,415 24,305 24,305 14,087,700
2026/01/30 25,770 26,480 25,155 25,505 14,792,800
2026/01/29 28,995 29,250 26,860 26,860 22,178,100
2026/01/28 24,980 25,540 24,570 25,540 14,247,200
2026/01/27 23,795 24,955 23,500 24,955 13,556,500
2026/01/26 23,030 23,750 22,800 23,575 8,870,600
2026/01/23 22,840 23,895 22,760 23,530 11,087,800
2026/01/22 22,400 23,200 22,150 22,850 11,305,900
2026/01/21 20,950 21,900 20,930 21,770 7,874,200
2026/01/20 22,055 22,085 21,315 21,485 6,078,500
2026/01/19 22,200 22,690 22,055 22,160 7,067,200
2026/01/16 22,990 23,080 22,315 22,800 8,833,300
2026/01/15 22,600 22,745 21,890 22,490 12,103,900
2026/01/14 22,160 23,285 22,160 23,060 12,797,700
2026/01/13 21,495 22,390 21,310 21,985 15,295,200
2026/01/09 20,180 20,435 19,740 20,255 8,367,200
2026/01/08 20,600 20,775 20,070 20,105 7,104,600
2026/01/07 21,600 21,650 20,450 20,605 9,403,700
2026/01/06 21,345 21,600 21,180 21,555 8,064,300
2026/01/05 20,405 21,270 20,280 21,175 10,127,200

このページの先頭へ