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) |
|---|---|---|---|---|---|---|
| 2023/01/19 | 9,480.0 | 9,530.0 | 9,410.0 | 9,410.0 | 2,352.5 | 2,158,800 |
| 2023/01/18 | 9,260.0 | 9,500.0 | 9,220.0 | 9,440.0 | 2,360.0 | 2,175,400 |
| 2023/01/17 | 8,980.0 | 9,250.0 | 8,970.0 | 9,190.0 | 2,297.5 | 1,923,700 |
| 2023/01/16 | 8,910.0 | 9,020.0 | 8,860.0 | 8,940.0 | 2,235.0 | 1,913,900 |
| 2023/01/13 | 8,740.0 | 9,100.0 | 8,720.0 | 8,960.0 | 2,240.0 | 2,386,000 |
| 2023/01/12 | 8,790.0 | 8,840.0 | 8,690.0 | 8,720.0 | 2,180.0 | 1,731,600 |
| 2023/01/11 | 8,780.0 | 8,870.0 | 8,700.0 | 8,700.0 | 2,175.0 | 1,739,200 |
| 2023/01/10 | 8,680.0 | 8,770.0 | 8,590.0 | 8,670.0 | 2,167.5 | 2,029,700 |
| 2023/01/06 | 8,280.0 | 8,510.0 | 8,260.0 | 8,510.0 | 2,127.5 | 1,480,600 |
| 2023/01/05 | 8,370.0 | 8,540.0 | 8,350.0 | 8,440.0 | 2,110.0 | 1,905,900 |
| 2023/01/04 | 8,200.0 | 8,340.0 | 8,190.0 | 8,270.0 | 2,067.5 | 1,535,900 |
| 2022/12/30 | 8,540.0 | 8,620.0 | 8,470.0 | 8,480.0 | 2,120.0 | 1,749,900 |
| 2022/12/29 | 8,360.0 | 8,490.0 | 8,350.0 | 8,440.0 | 2,110.0 | 1,305,200 |
| 2022/12/28 | 8,360.0 | 8,490.0 | 8,270.0 | 8,470.0 | 2,117.5 | 2,069,800 |
| 2022/12/27 | 8,630.0 | 8,660.0 | 8,430.0 | 8,500.0 | 2,125.0 | 1,135,600 |
| 2022/12/26 | 8,450.0 | 8,660.0 | 8,440.0 | 8,600.0 | 2,150.0 | 1,143,600 |
| 2022/12/23 | 8,660.0 | 8,690.0 | 8,420.0 | 8,500.0 | 2,125.0 | 2,585,400 |
| 2022/12/22 | 9,060.0 | 9,120.0 | 8,900.0 | 8,900.0 | 2,225.0 | 1,306,200 |
| 2022/12/21 | 9,060.0 | 9,160.0 | 8,980.0 | 8,980.0 | 2,245.0 | 1,681,000 |
| 2022/12/20 | 9,400.0 | 9,510.0 | 8,980.0 | 9,110.0 | 2,277.5 | 2,342,700 |
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。
