16,543円
アドバンテストの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/11/19 | 19,000.0 | 19,470.0 | 18,270.0 | 19,150.0 | 19,150.0 | 14,068,800 |
| 2025/11/18 | 19,560.0 | 20,075.0 | 19,030.0 | 19,260.0 | 19,260.0 | 14,325,200 |
| 2025/11/17 | 19,560.0 | 20,000.0 | 19,270.0 | 20,000.0 | 20,000.0 | 8,746,800 |
| 2025/11/14 | 19,840.0 | 20,115.0 | 19,425.0 | 19,530.0 | 19,530.0 | 13,322,600 |
| 2025/11/13 | 20,060.0 | 20,795.0 | 20,010.0 | 20,670.0 | 20,670.0 | 9,099,200 |
| 2025/11/12 | 19,590.0 | 19,855.0 | 18,940.0 | 19,830.0 | 19,830.0 | 11,447,600 |
| 2025/11/11 | 21,000.0 | 21,200.0 | 19,525.0 | 19,875.0 | 19,875.0 | 13,038,200 |
| 2025/11/10 | 20,120.0 | 20,860.0 | 19,965.0 | 20,720.0 | 20,720.0 | 10,636,600 |
| 2025/11/07 | 19,915.0 | 20,115.0 | 19,450.0 | 19,960.0 | 19,960.0 | 13,892,000 |
| 2025/11/06 | 20,805.0 | 21,390.0 | 20,610.0 | 21,130.0 | 21,130.0 | 11,074,100 |
| 2025/11/05 | 19,780.0 | 20,770.0 | 19,570.0 | 20,485.0 | 20,485.0 | 23,888,500 |
| 2025/11/04 | 22,910.0 | 22,950.0 | 21,780.0 | 21,780.0 | 21,780.0 | 17,861,900 |
| 2025/10/31 | 22,015.0 | 23,430.0 | 22,010.0 | 23,135.0 | 23,135.0 | 21,774,700 |
| 2025/10/30 | 22,390.0 | 23,675.0 | 21,670.0 | 22,270.0 | 22,270.0 | 37,582,800 |
| 2025/10/29 | 19,655.0 | 22,120.0 | 19,600.0 | 22,120.0 | 22,120.0 | 36,430,400 |
| 2025/10/28 | 18,030.0 | 18,195.0 | 17,765.0 | 18,120.0 | 18,120.0 | 10,269,800 |
| 2025/10/27 | 17,685.0 | 18,195.0 | 17,645.0 | 18,195.0 | 18,195.0 | 11,458,600 |
| 2025/10/24 | 16,950.0 | 17,220.0 | 16,820.0 | 17,080.0 | 17,080.0 | 11,335,300 |
| 2025/10/23 | 16,580.0 | 16,750.0 | 16,325.0 | 16,465.0 | 16,465.0 | 8,978,700 |
| 2025/10/22 | 17,320.0 | 17,370.0 | 16,680.0 | 17,100.0 | 17,100.0 | 12,519,200 |
おすすめ条件でスクリーニングされた銘柄を見る
アドバンテストの取引履歴を振り返りませんか？
アドバンテストの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
