17,608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) |
|---|---|---|---|---|---|---|
| 2023/09/11 | 17,130.0 | 17,290.0 | 16,855.0 | 16,910.0 | 4,227.5 | 3,970,500 |
| 2023/09/08 | 17,090.0 | 17,615.0 | 17,020.0 | 17,515.0 | 4,378.7 | 5,722,600 |
| 2023/09/07 | 18,090.0 | 18,180.0 | 17,250.0 | 17,265.0 | 4,316.2 | 6,055,600 |
| 2023/09/06 | 18,090.0 | 18,545.0 | 18,050.0 | 18,490.0 | 4,622.5 | 3,105,000 |
| 2023/09/05 | 18,185.0 | 18,220.0 | 17,765.0 | 17,950.0 | 4,487.5 | 2,613,100 |
| 2023/09/04 | 18,350.0 | 18,390.0 | 18,070.0 | 18,185.0 | 4,546.2 | 1,994,300 |
| 2023/09/01 | 18,200.0 | 18,425.0 | 18,170.0 | 18,250.0 | 4,562.5 | 2,519,400 |
| 2023/08/31 | 18,150.0 | 18,460.0 | 18,045.0 | 18,310.0 | 4,577.5 | 3,628,600 |
| 2023/08/30 | 18,220.0 | 18,410.0 | 17,965.0 | 18,050.0 | 4,512.5 | 3,837,200 |
| 2023/08/29 | 18,115.0 | 18,180.0 | 17,900.0 | 17,925.0 | 4,481.2 | 2,700,800 |
| 2023/08/28 | 17,740.0 | 18,165.0 | 17,670.0 | 18,060.0 | 4,515.0 | 4,640,300 |
| 2023/08/25 | 18,460.0 | 18,540.0 | 17,600.0 | 17,695.0 | 4,423.7 | 8,832,300 |
| 2023/08/24 | 20,270.0 | 20,355.0 | 19,550.0 | 19,660.0 | 4,915.0 | 7,408,100 |
| 2023/08/23 | 19,100.0 | 19,365.0 | 18,790.0 | 19,350.0 | 4,837.5 | 4,068,400 |
| 2023/08/22 | 19,280.0 | 19,515.0 | 19,100.0 | 19,330.0 | 4,832.5 | 4,804,100 |
| 2023/08/21 | 18,505.0 | 18,745.0 | 18,240.0 | 18,480.0 | 4,620.0 | 3,875,400 |
| 2023/08/18 | 18,235.0 | 18,790.0 | 18,130.0 | 18,480.0 | 4,620.0 | 4,428,500 |
| 2023/08/17 | 18,030.0 | 18,480.0 | 18,010.0 | 18,200.0 | 4,550.0 | 3,419,200 |
| 2023/08/16 | 17,905.0 | 18,425.0 | 17,820.0 | 18,320.0 | 4,580.0 | 3,859,800 |
| 2023/08/15 | 18,550.0 | 18,680.0 | 18,090.0 | 18,120.0 | 4,530.0 | 3,576,200 |
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。
