18,875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) |
|---|---|---|---|---|---|---|
| 2022/01/27 | 9,340.0 | 9,430.0 | 8,740.0 | 8,810.0 | 2,202.5 | 4,508,300 |
| 2022/01/26 | 9,400.0 | 9,550.0 | 9,230.0 | 9,470.0 | 2,367.5 | 1,802,200 |
| 2022/01/25 | 9,810.0 | 9,920.0 | 9,330.0 | 9,450.0 | 2,362.5 | 2,287,600 |
| 2022/01/24 | 9,500.0 | 9,870.0 | 9,420.0 | 9,810.0 | 2,452.5 | 1,756,500 |
| 2022/01/21 | 9,670.0 | 9,800.0 | 9,480.0 | 9,650.0 | 2,412.5 | 2,457,700 |
| 2022/01/20 | 10,100.0 | 10,190.0 | 9,910.0 | 10,050.0 | 2,512.5 | 2,219,300 |
| 2022/01/19 | 10,420.0 | 10,470.0 | 10,140.0 | 10,210.0 | 2,552.5 | 2,160,500 |
| 2022/01/18 | 10,870.0 | 11,030.0 | 10,710.0 | 10,780.0 | 2,695.0 | 1,181,900 |
| 2022/01/17 | 10,930.0 | 10,990.0 | 10,780.0 | 10,790.0 | 2,697.5 | 1,226,000 |
| 2022/01/14 | 10,630.0 | 10,830.0 | 10,540.0 | 10,720.0 | 2,680.0 | 1,942,500 |
| 2022/01/13 | 10,770.0 | 10,970.0 | 10,750.0 | 10,930.0 | 2,732.5 | 1,360,600 |
| 2022/01/12 | 10,760.0 | 10,820.0 | 10,620.0 | 10,760.0 | 2,690.0 | 1,427,000 |
| 2022/01/11 | 10,660.0 | 10,670.0 | 10,450.0 | 10,470.0 | 2,617.5 | 1,318,400 |
| 2022/01/07 | 11,020.0 | 11,080.0 | 10,660.0 | 10,710.0 | 2,677.5 | 1,645,000 |
| 2022/01/06 | 11,100.0 | 11,160.0 | 10,780.0 | 10,780.0 | 2,695.0 | 2,325,100 |
| 2022/01/05 | 11,110.0 | 11,330.0 | 11,100.0 | 11,280.0 | 2,820.0 | 1,775,900 |
| 2022/01/04 | 11,060.0 | 11,380.0 | 11,050.0 | 11,290.0 | 2,822.5 | 1,941,300 |
| 2021/12/30 | 10,840.0 | 10,980.0 | 10,700.0 | 10,900.0 | 2,725.0 | 1,301,800 |
| 2021/12/29 | 10,960.0 | 10,980.0 | 10,770.0 | 10,880.0 | 2,720.0 | 1,137,400 |
| 2021/12/28 | 11,100.0 | 11,190.0 | 11,030.0 | 11,060.0 | 2,765.0 | 1,105,000 |
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。
