20,685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) |
|---|---|---|---|---|---|---|
| 2026/02/18 | 26,690.0 | 27,225.0 | 26,325.0 | 26,960.0 | 26,960.0 | 6,073,300 |
| 2026/02/17 | 27,140.0 | 27,225.0 | 26,480.0 | 26,795.0 | 26,795.0 | 5,650,300 |
| 2026/02/16 | 27,440.0 | 27,470.0 | 26,980.0 | 27,100.0 | 27,100.0 | 5,492,200 |
| 2026/02/13 | 26,310.0 | 27,440.0 | 26,005.0 | 27,130.0 | 27,130.0 | 12,024,300 |
| 2026/02/12 | 27,900.0 | 28,000.0 | 26,760.0 | 26,810.0 | 26,810.0 | 9,748,600 |
| 2026/02/10 | 27,580.0 | 28,320.0 | 27,305.0 | 27,675.0 | 27,675.0 | 10,753,800 |
| 2026/02/09 | 27,530.0 | 28,125.0 | 27,020.0 | 27,355.0 | 27,355.0 | 17,910,900 |
| 2026/02/06 | 23,400.0 | 24,660.0 | 23,325.0 | 24,530.0 | 24,530.0 | 9,085,600 |
| 2026/02/05 | 24,700.0 | 25,070.0 | 23,815.0 | 24,250.0 | 24,250.0 | 11,216,000 |
| 2026/02/04 | 25,425.0 | 25,825.0 | 25,015.0 | 25,475.0 | 25,475.0 | 9,267,800 |
| 2026/02/03 | 25,540.0 | 26,070.0 | 24,960.0 | 26,030.0 | 26,030.0 | 11,567,300 |
| 2026/02/02 | 25,345.0 | 26,415.0 | 24,305.0 | 24,305.0 | 24,305.0 | 14,087,700 |
| 2026/01/30 | 25,770.0 | 26,480.0 | 25,155.0 | 25,505.0 | 25,505.0 | 14,792,800 |
| 2026/01/29 | 28,995.0 | 29,250.0 | 26,860.0 | 26,860.0 | 26,860.0 | 22,178,100 |
| 2026/01/28 | 24,980.0 | 25,540.0 | 24,570.0 | 25,540.0 | 25,540.0 | 14,247,200 |
| 2026/01/27 | 23,795.0 | 24,955.0 | 23,500.0 | 24,955.0 | 24,955.0 | 13,556,500 |
| 2026/01/26 | 23,030.0 | 23,750.0 | 22,800.0 | 23,575.0 | 23,575.0 | 8,870,600 |
| 2026/01/23 | 22,840.0 | 23,895.0 | 22,760.0 | 23,530.0 | 23,530.0 | 11,087,800 |
| 2026/01/22 | 22,400.0 | 23,200.0 | 22,150.0 | 22,850.0 | 22,850.0 | 11,305,900 |
| 2026/01/21 | 20,950.0 | 21,900.0 | 20,930.0 | 21,770.0 | 21,770.0 | 7,874,200 |
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。
