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) |
|---|---|---|---|---|---|---|
| 2023/07/13 | 20,185.0 | 20,635.0 | 19,720.0 | 20,540.0 | 5,135.0 | 5,994,400 |
| 2023/07/12 | 20,400.0 | 20,420.0 | 19,660.0 | 19,785.0 | 4,946.2 | 5,467,200 |
| 2023/07/11 | 20,000.0 | 20,380.0 | 19,800.0 | 20,300.0 | 5,075.0 | 6,522,700 |
| 2023/07/10 | 19,950.0 | 20,490.0 | 19,360.0 | 19,470.0 | 4,867.5 | 6,465,900 |
| 2023/07/07 | 19,925.0 | 20,335.0 | 19,920.0 | 19,970.0 | 4,992.5 | 5,972,300 |
| 2023/07/06 | 20,020.0 | 20,445.0 | 19,960.0 | 20,295.0 | 5,073.7 | 7,065,600 |
| 2023/07/05 | 20,525.0 | 20,980.0 | 20,220.0 | 20,675.0 | 5,168.7 | 6,276,200 |
| 2023/07/04 | 20,000.0 | 20,670.0 | 19,930.0 | 20,405.0 | 5,101.2 | 5,684,800 |
| 2023/07/03 | 19,500.0 | 20,285.0 | 19,455.0 | 20,285.0 | 5,071.2 | 6,216,800 |
| 2023/06/30 | 18,800.0 | 19,290.0 | 18,710.0 | 19,150.0 | 4,787.5 | 5,165,400 |
| 2023/06/29 | 18,640.0 | 19,190.0 | 18,580.0 | 19,025.0 | 4,756.2 | 5,784,900 |
| 2023/06/28 | 17,910.0 | 18,495.0 | 17,835.0 | 18,495.0 | 4,623.7 | 5,478,700 |
| 2023/06/27 | 17,885.0 | 17,925.0 | 17,520.0 | 17,830.0 | 4,457.5 | 5,119,100 |
| 2023/06/26 | 18,070.0 | 18,615.0 | 17,955.0 | 18,285.0 | 4,571.2 | 4,505,000 |
| 2023/06/23 | 18,700.0 | 19,160.0 | 18,120.0 | 18,470.0 | 4,617.5 | 6,940,900 |
| 2023/06/22 | 19,310.0 | 19,350.0 | 18,530.0 | 18,530.0 | 4,632.5 | 7,100,300 |
| 2023/06/21 | 19,400.0 | 20,265.0 | 19,390.0 | 19,895.0 | 4,973.7 | 6,072,500 |
| 2023/06/20 | 19,190.0 | 19,650.0 | 19,125.0 | 19,650.0 | 4,912.5 | 5,436,600 |
| 2023/06/19 | 19,500.0 | 19,630.0 | 19,060.0 | 19,200.0 | 4,800.0 | 4,915,500 |
| 2023/06/16 | 19,250.0 | 19,995.0 | 19,055.0 | 19,860.0 | 4,965.0 | 5,793,900 |
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。
