15,170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) |
|---|---|---|---|---|---|---|
| 2020/07/28 | 6,740.0 | 6,800.0 | 6,690.0 | 6,690.0 | 1,672.5 | 1,860,400 |
| 2020/07/27 | 6,550.0 | 6,660.0 | 6,530.0 | 6,650.0 | 1,662.5 | 2,274,900 |
| 2020/07/22 | 6,670.0 | 6,740.0 | 6,610.0 | 6,740.0 | 1,685.0 | 1,848,000 |
| 2020/07/21 | 6,800.0 | 6,850.0 | 6,640.0 | 6,730.0 | 1,682.5 | 2,425,100 |
| 2020/07/20 | 6,730.0 | 6,760.0 | 6,610.0 | 6,700.0 | 1,675.0 | 1,347,700 |
| 2020/07/17 | 6,700.0 | 6,820.0 | 6,650.0 | 6,700.0 | 1,675.0 | 2,193,200 |
| 2020/07/16 | 6,690.0 | 6,700.0 | 6,510.0 | 6,610.0 | 1,652.5 | 2,764,900 |
| 2020/07/15 | 6,830.0 | 6,870.0 | 6,690.0 | 6,790.0 | 1,697.5 | 3,325,600 |
| 2020/07/14 | 6,790.0 | 6,950.0 | 6,740.0 | 6,820.0 | 1,705.0 | 2,815,000 |
| 2020/07/13 | 7,010.0 | 7,030.0 | 6,820.0 | 6,990.0 | 1,747.5 | 2,991,000 |
| 2020/07/10 | 6,880.0 | 7,030.0 | 6,850.0 | 6,960.0 | 1,740.0 | 3,352,500 |
| 2020/07/09 | 6,900.0 | 6,940.0 | 6,710.0 | 6,900.0 | 1,725.0 | 2,602,300 |
| 2020/07/08 | 6,790.0 | 6,890.0 | 6,720.0 | 6,820.0 | 1,705.0 | 2,999,200 |
| 2020/07/07 | 6,580.0 | 6,810.0 | 6,570.0 | 6,810.0 | 1,702.5 | 4,098,000 |
| 2020/07/06 | 6,380.0 | 6,500.0 | 6,360.0 | 6,500.0 | 1,625.0 | 2,179,700 |
| 2020/07/03 | 6,250.0 | 6,350.0 | 6,170.0 | 6,330.0 | 1,582.5 | 1,866,200 |
| 2020/07/02 | 6,330.0 | 6,340.0 | 6,110.0 | 6,200.0 | 1,550.0 | 2,889,200 |
| 2020/07/01 | 6,130.0 | 6,330.0 | 6,120.0 | 6,240.0 | 1,560.0 | 2,688,900 |
| 2020/06/30 | 6,210.0 | 6,240.0 | 6,080.0 | 6,120.0 | 1,530.0 | 2,596,100 |
| 2020/06/29 | 6,080.0 | 6,220.0 | 6,040.0 | 6,060.0 | 1,515.0 | 2,842,500 |
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。
