19,233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) |
|---|---|---|---|---|---|---|
| 2021/08/02 | 9,660.0 | 9,850.0 | 9,640.0 | 9,780.0 | 2,445.0 | 1,291,500 |
| 2021/07/30 | 9,850.0 | 9,860.0 | 9,550.0 | 9,610.0 | 2,402.5 | 1,856,800 |
| 2021/07/29 | 9,590.0 | 9,860.0 | 9,440.0 | 9,810.0 | 2,452.5 | 3,630,500 |
| 2021/07/28 | 9,320.0 | 9,350.0 | 9,100.0 | 9,140.0 | 2,285.0 | 1,742,600 |
| 2021/07/27 | 9,270.0 | 9,470.0 | 9,250.0 | 9,470.0 | 2,367.5 | 1,218,600 |
| 2021/07/26 | 9,370.0 | 9,390.0 | 9,260.0 | 9,270.0 | 2,317.5 | 1,091,200 |
| 2021/07/21 | 9,240.0 | 9,290.0 | 9,080.0 | 9,170.0 | 2,292.5 | 1,403,900 |
| 2021/07/20 | 9,160.0 | 9,290.0 | 9,110.0 | 9,130.0 | 2,282.5 | 1,374,800 |
| 2021/07/19 | 9,140.0 | 9,240.0 | 9,100.0 | 9,160.0 | 2,290.0 | 1,335,300 |
| 2021/07/16 | 9,260.0 | 9,390.0 | 9,160.0 | 9,290.0 | 2,322.5 | 1,779,900 |
| 2021/07/15 | 9,430.0 | 9,570.0 | 9,390.0 | 9,500.0 | 2,375.0 | 1,473,300 |
| 2021/07/14 | 9,400.0 | 9,530.0 | 9,290.0 | 9,430.0 | 2,357.5 | 1,204,500 |
| 2021/07/13 | 9,590.0 | 9,630.0 | 9,410.0 | 9,410.0 | 2,352.5 | 1,915,000 |
| 2021/07/12 | 9,620.0 | 9,740.0 | 9,600.0 | 9,680.0 | 2,420.0 | 1,168,400 |
| 2021/07/09 | 9,270.0 | 9,530.0 | 9,260.0 | 9,490.0 | 2,372.5 | 2,355,100 |
| 2021/07/08 | 9,520.0 | 9,570.0 | 9,370.0 | 9,420.0 | 2,355.0 | 1,515,100 |
| 2021/07/07 | 9,500.0 | 9,670.0 | 9,460.0 | 9,640.0 | 2,410.0 | 1,574,200 |
| 2021/07/06 | 9,780.0 | 9,810.0 | 9,700.0 | 9,720.0 | 2,430.0 | 708,000 |
| 2021/07/05 | 9,690.0 | 9,850.0 | 9,650.0 | 9,760.0 | 2,440.0 | 884,900 |
| 2021/07/02 | 9,630.0 | 9,810.0 | 9,600.0 | 9,700.0 | 2,425.0 | 1,818,100 |
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。
