15,181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) |
|---|---|---|---|---|---|---|
| 2021/08/16 | 9,250.0 | 9,310.0 | 9,130.0 | 9,230.0 | 2,307.5 | 1,497,500 |
| 2021/08/13 | 9,630.0 | 9,640.0 | 9,270.0 | 9,270.0 | 2,317.5 | 3,363,600 |
| 2021/08/12 | 9,820.0 | 9,910.0 | 9,700.0 | 9,730.0 | 2,432.5 | 1,480,900 |
| 2021/08/11 | 10,180.0 | 10,210.0 | 9,860.0 | 9,950.0 | 2,487.5 | 1,917,500 |
| 2021/08/10 | 10,190.0 | 10,370.0 | 10,120.0 | 10,280.0 | 2,570.0 | 1,685,200 |
| 2021/08/06 | 10,070.0 | 10,210.0 | 10,020.0 | 10,190.0 | 2,547.5 | 1,361,000 |
| 2021/08/05 | 10,070.0 | 10,180.0 | 10,040.0 | 10,120.0 | 2,530.0 | 1,140,400 |
| 2021/08/04 | 9,930.0 | 10,010.0 | 9,870.0 | 9,960.0 | 2,490.0 | 1,247,500 |
| 2021/08/03 | 9,790.0 | 9,980.0 | 9,770.0 | 9,960.0 | 2,490.0 | 1,411,500 |
| 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 |
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。
