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) |
|---|---|---|---|---|---|---|
| 2021/06/16 | 10,210.0 | 10,340.0 | 10,130.0 | 10,280.0 | 2,570.0 | 1,014,000 |
| 2021/06/15 | 10,250.0 | 10,340.0 | 10,200.0 | 10,300.0 | 2,575.0 | 1,290,900 |
| 2021/06/14 | 10,080.0 | 10,130.0 | 9,930.0 | 10,130.0 | 2,532.5 | 901,600 |
| 2021/06/11 | 10,020.0 | 10,170.0 | 9,960.0 | 9,970.0 | 2,492.5 | 1,555,700 |
| 2021/06/10 | 9,870.0 | 9,990.0 | 9,830.0 | 9,910.0 | 2,477.5 | 1,032,200 |
| 2021/06/09 | 9,950.0 | 9,990.0 | 9,740.0 | 9,840.0 | 2,460.0 | 1,324,600 |
| 2021/06/08 | 10,350.0 | 10,360.0 | 10,020.0 | 10,050.0 | 2,512.5 | 1,204,000 |
| 2021/06/07 | 10,600.0 | 10,600.0 | 10,200.0 | 10,220.0 | 2,555.0 | 1,241,700 |
| 2021/06/04 | 10,160.0 | 10,480.0 | 10,150.0 | 10,320.0 | 2,580.0 | 1,662,500 |
| 2021/06/03 | 9,980.0 | 10,320.0 | 9,940.0 | 10,270.0 | 2,567.5 | 1,873,500 |
| 2021/06/02 | 9,720.0 | 9,860.0 | 9,670.0 | 9,860.0 | 2,465.0 | 1,195,700 |
| 2021/06/01 | 9,890.0 | 9,960.0 | 9,690.0 | 9,820.0 | 2,455.0 | 1,321,400 |
| 2021/05/31 | 9,720.0 | 9,900.0 | 9,700.0 | 9,890.0 | 2,472.5 | 1,209,800 |
| 2021/05/28 | 9,860.0 | 9,890.0 | 9,600.0 | 9,690.0 | 2,422.5 | 2,184,200 |
| 2021/05/27 | 9,520.0 | 9,770.0 | 9,510.0 | 9,770.0 | 2,442.5 | 2,203,300 |
| 2021/05/26 | 9,550.0 | 9,680.0 | 9,490.0 | 9,510.0 | 2,377.5 | 1,180,300 |
| 2021/05/25 | 9,540.0 | 9,700.0 | 9,470.0 | 9,590.0 | 2,397.5 | 1,315,500 |
| 2021/05/24 | 9,250.0 | 9,480.0 | 9,240.0 | 9,370.0 | 2,342.5 | 1,388,500 |
| 2021/05/21 | 9,680.0 | 9,720.0 | 9,350.0 | 9,450.0 | 2,362.5 | 1,827,000 |
| 2021/05/20 | 9,180.0 | 9,500.0 | 9,140.0 | 9,460.0 | 2,365.0 | 1,389,600 |
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。
