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
2026/03/27 22,120 22,425 21,745 22,070 8,761,700
2026/03/26 23,285 23,385 22,715 22,965 7,478,300
2026/03/25 23,000 23,565 22,830 23,425 10,638,400
2026/03/24 23,230 23,315 22,010 22,345 9,506,400
2026/03/23 22,480 22,940 22,145 22,730 8,209,900
2026/03/19 24,040 24,195 23,750 23,980 8,793,000
2026/03/18 24,325 25,130 24,250 25,130 7,535,700
2026/03/17 24,485 24,495 23,385 23,545 6,461,000
2026/03/16 23,705 24,140 23,310 24,140 6,268,800
2026/03/13 23,500 23,935 23,455 23,650 8,421,000
2026/03/12 24,500 24,665 23,915 24,500 8,233,500
2026/03/11 24,575 25,425 24,285 24,885 8,431,200
2026/03/10 24,070 24,450 23,620 24,075 8,735,600
2026/03/09 23,140 23,430 22,120 22,875 13,435,300
2026/03/06 25,035 25,775 24,870 25,710 8,110,400
2026/03/05 25,800 26,410 24,955 25,535 10,917,700
2026/03/04 24,910 25,590 23,820 24,500 13,140,600
2026/03/03 26,000 26,575 25,440 25,725 9,494,000
2026/03/02 26,350 26,460 25,715 25,800 8,517,800
2026/02/27 27,015 27,075 26,360 26,850 10,083,200
2026/02/26 29,040 29,345 27,275 28,125 11,553,900
2026/02/25 26,765 28,615 26,610 28,615 11,925,400
2026/02/24 25,500 26,760 25,470 26,620 7,971,000
2026/02/20 25,540 26,240 25,340 25,475 8,138,800
2026/02/19 27,455 27,855 25,655 25,995 13,630,600
2026/02/18 26,690 27,225 26,325 26,960 6,073,300
2026/02/17 27,140 27,225 26,480 26,795 5,650,300
2026/02/16 27,440 27,470 26,980 27,100 5,492,200
2026/02/13 26,310 27,440 26,005 27,130 12,024,300
2026/02/12 27,900 28,000 26,760 26,810 9,748,600
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