17,899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) |
|---|---|---|---|---|---|---|
| 2022/12/20 | 9,400.0 | 9,510.0 | 8,980.0 | 9,110.0 | 2,277.5 | 2,342,700 |
| 2022/12/19 | 9,410.0 | 9,480.0 | 9,380.0 | 9,390.0 | 2,347.5 | 1,435,300 |
| 2022/12/16 | 9,560.0 | 9,580.0 | 9,460.0 | 9,530.0 | 2,382.5 | 2,849,800 |
| 2022/12/15 | 9,810.0 | 9,980.0 | 9,770.0 | 9,840.0 | 2,460.0 | 1,207,600 |
| 2022/12/14 | 9,900.0 | 9,970.0 | 9,870.0 | 9,920.0 | 2,480.0 | 1,624,500 |
| 2022/12/13 | 9,820.0 | 9,860.0 | 9,700.0 | 9,810.0 | 2,452.5 | 2,046,500 |
| 2022/12/12 | 9,680.0 | 9,830.0 | 9,650.0 | 9,810.0 | 2,452.5 | 2,004,600 |
| 2022/12/09 | 9,550.0 | 9,880.0 | 9,510.0 | 9,880.0 | 2,470.0 | 3,796,300 |
| 2022/12/08 | 9,430.0 | 9,430.0 | 9,220.0 | 9,340.0 | 2,335.0 | 1,416,700 |
| 2022/12/07 | 9,420.0 | 9,460.0 | 9,350.0 | 9,390.0 | 2,347.5 | 1,555,100 |
| 2022/12/06 | 9,320.0 | 9,600.0 | 9,310.0 | 9,530.0 | 2,382.5 | 1,426,400 |
| 2022/12/05 | 9,420.0 | 9,560.0 | 9,420.0 | 9,440.0 | 2,360.0 | 1,287,300 |
| 2022/12/02 | 9,420.0 | 9,550.0 | 9,380.0 | 9,550.0 | 2,387.5 | 1,846,300 |
| 2022/12/01 | 9,550.0 | 9,590.0 | 9,390.0 | 9,530.0 | 2,382.5 | 2,716,000 |
| 2022/11/30 | 9,050.0 | 9,130.0 | 8,980.0 | 9,130.0 | 2,282.5 | 2,635,700 |
| 2022/11/29 | 9,130.0 | 9,160.0 | 9,060.0 | 9,110.0 | 2,277.5 | 1,156,800 |
| 2022/11/28 | 9,190.0 | 9,290.0 | 9,160.0 | 9,260.0 | 2,315.0 | 1,319,700 |
| 2022/11/25 | 9,330.0 | 9,410.0 | 9,290.0 | 9,310.0 | 2,327.5 | 1,567,700 |
| 2022/11/24 | 9,290.0 | 9,410.0 | 9,270.0 | 9,400.0 | 2,350.0 | 2,429,100 |
| 2022/11/22 | 9,040.0 | 9,090.0 | 8,980.0 | 8,990.0 | 2,247.5 | 1,586,900 |
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。
