15,175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) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 10,000.0 | 10,020.0 | 9,910.0 | 9,910.0 | 2,477.5 | 1,421,300 |
| 2023/02/02 | 9,870.0 | 10,010.0 | 9,770.0 | 9,920.0 | 2,480.0 | 2,858,200 |
| 2023/02/01 | 9,500.0 | 9,720.0 | 9,410.0 | 9,570.0 | 2,392.5 | 2,924,300 |
| 2023/01/31 | 9,340.0 | 9,390.0 | 9,200.0 | 9,200.0 | 2,300.0 | 1,821,600 |
| 2023/01/30 | 9,350.0 | 9,490.0 | 9,300.0 | 9,420.0 | 2,355.0 | 1,638,500 |
| 2023/01/27 | 9,620.0 | 9,700.0 | 9,450.0 | 9,450.0 | 2,362.5 | 2,001,800 |
| 2023/01/26 | 9,760.0 | 9,800.0 | 9,480.0 | 9,620.0 | 2,405.0 | 2,457,200 |
| 2023/01/25 | 9,800.0 | 9,900.0 | 9,730.0 | 9,840.0 | 2,460.0 | 1,707,800 |
| 2023/01/24 | 9,880.0 | 10,110.0 | 9,860.0 | 9,950.0 | 2,487.5 | 3,135,600 |
| 2023/01/23 | 9,590.0 | 9,650.0 | 9,510.0 | 9,650.0 | 2,412.5 | 1,428,400 |
| 2023/01/20 | 9,290.0 | 9,490.0 | 9,260.0 | 9,440.0 | 2,360.0 | 1,614,300 |
| 2023/01/19 | 9,480.0 | 9,530.0 | 9,410.0 | 9,410.0 | 2,352.5 | 2,158,800 |
| 2023/01/18 | 9,260.0 | 9,500.0 | 9,220.0 | 9,440.0 | 2,360.0 | 2,175,400 |
| 2023/01/17 | 8,980.0 | 9,250.0 | 8,970.0 | 9,190.0 | 2,297.5 | 1,923,700 |
| 2023/01/16 | 8,910.0 | 9,020.0 | 8,860.0 | 8,940.0 | 2,235.0 | 1,913,900 |
| 2023/01/13 | 8,740.0 | 9,100.0 | 8,720.0 | 8,960.0 | 2,240.0 | 2,386,000 |
| 2023/01/12 | 8,790.0 | 8,840.0 | 8,690.0 | 8,720.0 | 2,180.0 | 1,731,600 |
| 2023/01/11 | 8,780.0 | 8,870.0 | 8,700.0 | 8,700.0 | 2,175.0 | 1,739,200 |
| 2023/01/10 | 8,680.0 | 8,770.0 | 8,590.0 | 8,670.0 | 2,167.5 | 2,029,700 |
| 2023/01/06 | 8,280.0 | 8,510.0 | 8,260.0 | 8,510.0 | 2,127.5 | 1,480,600 |
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。
