15,177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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 6,080.0 | 6,220.0 | 6,040.0 | 6,060.0 | 1,515.0 | 2,842,500 |
| 2020/06/26 | 6,030.0 | 6,140.0 | 6,030.0 | 6,130.0 | 1,532.5 | 2,248,900 |
| 2020/06/25 | 5,970.0 | 6,020.0 | 5,910.0 | 5,980.0 | 1,495.0 | 2,154,100 |
| 2020/06/24 | 6,020.0 | 6,100.0 | 5,960.0 | 6,040.0 | 1,510.0 | 1,984,000 |
| 2020/06/23 | 6,060.0 | 6,130.0 | 5,950.0 | 6,080.0 | 1,520.0 | 2,430,900 |
| 2020/06/22 | 5,970.0 | 6,060.0 | 5,960.0 | 5,990.0 | 1,497.5 | 2,144,200 |
| 2020/06/19 | 6,040.0 | 6,140.0 | 6,030.0 | 6,060.0 | 1,515.0 | 3,286,500 |
| 2020/06/18 | 5,890.0 | 5,940.0 | 5,830.0 | 5,910.0 | 1,477.5 | 1,644,300 |
| 2020/06/17 | 5,900.0 | 5,960.0 | 5,810.0 | 5,900.0 | 1,475.0 | 2,149,000 |
| 2020/06/16 | 5,730.0 | 5,950.0 | 5,670.0 | 5,950.0 | 1,487.5 | 3,761,900 |
| 2020/06/15 | 5,850.0 | 5,850.0 | 5,480.0 | 5,480.0 | 1,370.0 | 3,337,800 |
| 2020/06/12 | 5,770.0 | 5,910.0 | 5,680.0 | 5,890.0 | 1,472.5 | 4,722,200 |
| 2020/06/11 | 6,000.0 | 6,120.0 | 5,950.0 | 5,950.0 | 1,487.5 | 2,677,500 |
| 2020/06/10 | 5,910.0 | 6,100.0 | 5,880.0 | 6,070.0 | 1,517.5 | 2,719,900 |
| 2020/06/09 | 6,090.0 | 6,100.0 | 5,800.0 | 5,910.0 | 1,477.5 | 3,896,200 |
| 2020/06/08 | 6,000.0 | 6,150.0 | 5,970.0 | 6,150.0 | 1,537.5 | 3,173,100 |
| 2020/06/05 | 5,810.0 | 5,940.0 | 5,770.0 | 5,920.0 | 1,480.0 | 2,143,000 |
| 2020/06/04 | 5,880.0 | 5,940.0 | 5,760.0 | 5,820.0 | 1,455.0 | 2,909,800 |
| 2020/06/03 | 5,810.0 | 5,880.0 | 5,720.0 | 5,780.0 | 1,445.0 | 3,089,000 |
| 2020/06/02 | 5,560.0 | 5,690.0 | 5,550.0 | 5,670.0 | 1,417.5 | 2,239,100 |
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。
