17,619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) |
|---|---|---|---|---|---|---|
| 2023/06/15 | 19,335.0 | 20,120.0 | 19,090.0 | 19,550.0 | 4,887.5 | 7,354,800 |
| 2023/06/14 | 19,800.0 | 19,840.0 | 18,600.0 | 19,190.0 | 4,797.5 | 6,749,200 |
| 2023/06/13 | 18,800.0 | 19,440.0 | 18,770.0 | 19,245.0 | 4,811.2 | 6,486,300 |
| 2023/06/12 | 17,785.0 | 18,440.0 | 17,670.0 | 18,365.0 | 4,591.2 | 4,422,800 |
| 2023/06/09 | 17,600.0 | 17,850.0 | 17,340.0 | 17,850.0 | 4,462.5 | 7,114,200 |
| 2023/06/08 | 17,050.0 | 17,530.0 | 17,020.0 | 17,350.0 | 4,337.5 | 5,627,700 |
| 2023/06/07 | 18,015.0 | 18,120.0 | 17,060.0 | 17,250.0 | 4,312.5 | 8,156,600 |
| 2023/06/06 | 17,930.0 | 18,285.0 | 17,760.0 | 17,930.0 | 4,482.5 | 6,374,700 |
| 2023/06/05 | 17,595.0 | 18,470.0 | 17,390.0 | 18,330.0 | 4,582.5 | 6,653,100 |
| 2023/06/02 | 17,920.0 | 18,070.0 | 17,410.0 | 17,730.0 | 4,432.5 | 5,631,000 |
| 2023/06/01 | 17,300.0 | 18,040.0 | 17,210.0 | 17,990.0 | 4,497.5 | 6,225,400 |
| 2023/05/31 | 17,730.0 | 17,950.0 | 17,270.0 | 17,910.0 | 4,477.5 | 10,534,600 |
| 2023/05/30 | 17,380.0 | 18,340.0 | 17,370.0 | 18,090.0 | 4,522.5 | 6,991,000 |
| 2023/05/29 | 18,100.0 | 18,150.0 | 17,300.0 | 17,670.0 | 4,417.5 | 6,920,900 |
| 2023/05/26 | 16,500.0 | 17,250.0 | 16,150.0 | 16,980.0 | 4,245.0 | 7,725,600 |
| 2023/05/25 | 15,190.0 | 16,870.0 | 15,120.0 | 16,340.0 | 4,085.0 | 10,648,700 |
| 2023/05/24 | 13,750.0 | 14,230.0 | 13,740.0 | 14,060.0 | 3,515.0 | 3,279,700 |
| 2023/05/23 | 14,450.0 | 14,620.0 | 13,930.0 | 14,090.0 | 3,522.5 | 4,608,000 |
| 2023/05/22 | 13,990.0 | 14,370.0 | 13,890.0 | 14,330.0 | 3,582.5 | 3,154,700 |
| 2023/05/19 | 14,770.0 | 14,800.0 | 13,850.0 | 13,910.0 | 3,477.5 | 6,030,400 |
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。
