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) |
|---|---|---|---|---|---|---|
| 2021/07/14 | 9,400.0 | 9,530.0 | 9,290.0 | 9,430.0 | 2,357.5 | 1,204,500 |
| 2021/07/13 | 9,590.0 | 9,630.0 | 9,410.0 | 9,410.0 | 2,352.5 | 1,915,000 |
| 2021/07/12 | 9,620.0 | 9,740.0 | 9,600.0 | 9,680.0 | 2,420.0 | 1,168,400 |
| 2021/07/09 | 9,270.0 | 9,530.0 | 9,260.0 | 9,490.0 | 2,372.5 | 2,355,100 |
| 2021/07/08 | 9,520.0 | 9,570.0 | 9,370.0 | 9,420.0 | 2,355.0 | 1,515,100 |
| 2021/07/07 | 9,500.0 | 9,670.0 | 9,460.0 | 9,640.0 | 2,410.0 | 1,574,200 |
| 2021/07/06 | 9,780.0 | 9,810.0 | 9,700.0 | 9,720.0 | 2,430.0 | 708,000 |
| 2021/07/05 | 9,690.0 | 9,850.0 | 9,650.0 | 9,760.0 | 2,440.0 | 884,900 |
| 2021/07/02 | 9,630.0 | 9,810.0 | 9,600.0 | 9,700.0 | 2,425.0 | 1,818,100 |
| 2021/07/01 | 9,930.0 | 9,940.0 | 9,780.0 | 9,830.0 | 2,457.5 | 1,364,800 |
| 2021/06/30 | 10,010.0 | 10,080.0 | 9,960.0 | 10,010.0 | 2,502.5 | 1,313,500 |
| 2021/06/29 | 10,150.0 | 10,180.0 | 9,960.0 | 10,010.0 | 2,502.5 | 1,021,200 |
| 2021/06/28 | 10,080.0 | 10,090.0 | 9,970.0 | 10,020.0 | 2,505.0 | 962,300 |
| 2021/06/25 | 10,150.0 | 10,230.0 | 10,110.0 | 10,150.0 | 2,537.5 | 1,166,000 |
| 2021/06/24 | 10,170.0 | 10,190.0 | 9,940.0 | 10,000.0 | 2,500.0 | 1,064,800 |
| 2021/06/23 | 10,100.0 | 10,190.0 | 10,000.0 | 10,190.0 | 2,547.5 | 1,196,900 |
| 2021/06/22 | 9,930.0 | 10,070.0 | 9,890.0 | 10,000.0 | 2,500.0 | 1,641,700 |
| 2021/06/21 | 9,950.0 | 9,980.0 | 9,690.0 | 9,780.0 | 2,445.0 | 2,200,800 |
| 2021/06/18 | 10,280.0 | 10,420.0 | 10,200.0 | 10,240.0 | 2,560.0 | 1,533,000 |
| 2021/06/17 | 10,100.0 | 10,120.0 | 9,880.0 | 10,110.0 | 2,527.5 | 1,450,100 |
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。
