19,232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) |
|---|---|---|---|---|---|---|
| 2020/12/04 | 7,520.0 | 7,530.0 | 7,320.0 | 7,470.0 | 1,867.5 | 1,572,300 |
| 2020/12/03 | 7,500.0 | 7,580.0 | 7,450.0 | 7,560.0 | 1,890.0 | 1,143,600 |
| 2020/12/02 | 7,430.0 | 7,560.0 | 7,350.0 | 7,550.0 | 1,887.5 | 1,881,500 |
| 2020/12/01 | 7,400.0 | 7,470.0 | 7,290.0 | 7,400.0 | 1,850.0 | 1,505,500 |
| 2020/11/30 | 7,470.0 | 7,510.0 | 7,260.0 | 7,260.0 | 1,815.0 | 1,760,500 |
| 2020/11/27 | 7,330.0 | 7,350.0 | 7,230.0 | 7,330.0 | 1,832.5 | 1,463,900 |
| 2020/11/26 | 7,230.0 | 7,330.0 | 7,210.0 | 7,310.0 | 1,827.5 | 1,266,100 |
| 2020/11/25 | 7,360.0 | 7,510.0 | 7,180.0 | 7,190.0 | 1,797.5 | 2,288,300 |
| 2020/11/24 | 7,150.0 | 7,270.0 | 7,130.0 | 7,250.0 | 1,812.5 | 1,966,600 |
| 2020/11/20 | 7,000.0 | 7,040.0 | 6,880.0 | 7,000.0 | 1,750.0 | 1,865,000 |
| 2020/11/19 | 7,110.0 | 7,120.0 | 6,910.0 | 7,040.0 | 1,760.0 | 2,707,300 |
| 2020/11/18 | 7,150.0 | 7,280.0 | 7,130.0 | 7,240.0 | 1,810.0 | 1,674,400 |
| 2020/11/17 | 7,330.0 | 7,390.0 | 7,150.0 | 7,250.0 | 1,812.5 | 2,248,900 |
| 2020/11/16 | 6,940.0 | 7,240.0 | 6,900.0 | 7,230.0 | 1,807.5 | 3,583,700 |
| 2020/11/13 | 6,810.0 | 6,890.0 | 6,710.0 | 6,880.0 | 1,720.0 | 2,431,100 |
| 2020/11/12 | 6,700.0 | 6,830.0 | 6,680.0 | 6,810.0 | 1,702.5 | 3,103,800 |
| 2020/11/11 | 6,380.0 | 6,680.0 | 6,370.0 | 6,630.0 | 1,657.5 | 2,297,900 |
| 2020/11/10 | 6,480.0 | 6,610.0 | 6,430.0 | 6,480.0 | 1,620.0 | 2,631,500 |
| 2020/11/09 | 6,570.0 | 6,700.0 | 6,540.0 | 6,610.0 | 1,652.5 | 2,436,500 |
| 2020/11/06 | 6,400.0 | 6,440.0 | 6,330.0 | 6,370.0 | 1,592.5 | 2,052,600 |
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。
