15,177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) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 6,030.0 | 6,040.0 | 5,620.0 | 5,670.0 | 1,417.5 | 5,714,800 |
| 2020/01/29 | 6,140.0 | 6,160.0 | 5,980.0 | 6,060.0 | 1,515.0 | 3,114,100 |
| 2020/01/28 | 5,960.0 | 6,180.0 | 5,920.0 | 6,160.0 | 1,540.0 | 3,366,700 |
| 2020/01/27 | 6,120.0 | 6,200.0 | 6,050.0 | 6,060.0 | 1,515.0 | 2,982,500 |
| 2020/01/24 | 6,520.0 | 6,620.0 | 6,250.0 | 6,320.0 | 1,580.0 | 4,296,600 |
| 2020/01/23 | 6,400.0 | 6,640.0 | 6,350.0 | 6,460.0 | 1,615.0 | 5,985,700 |
| 2020/01/22 | 6,090.0 | 6,310.0 | 6,080.0 | 6,300.0 | 1,575.0 | 2,956,600 |
| 2020/01/21 | 6,150.0 | 6,180.0 | 6,040.0 | 6,060.0 | 1,515.0 | 1,853,300 |
| 2020/01/20 | 6,110.0 | 6,210.0 | 6,060.0 | 6,170.0 | 1,542.5 | 1,337,400 |
| 2020/01/17 | 6,250.0 | 6,270.0 | 6,060.0 | 6,110.0 | 1,527.5 | 2,778,900 |
| 2020/01/16 | 6,210.0 | 6,250.0 | 6,080.0 | 6,130.0 | 1,532.5 | 2,562,000 |
| 2020/01/15 | 6,300.0 | 6,310.0 | 6,180.0 | 6,210.0 | 1,552.5 | 2,214,100 |
| 2020/01/14 | 6,420.0 | 6,500.0 | 6,300.0 | 6,330.0 | 1,582.5 | 2,442,100 |
| 2020/01/10 | 6,330.0 | 6,430.0 | 6,270.0 | 6,350.0 | 1,587.5 | 3,527,000 |
| 2020/01/09 | 6,190.0 | 6,290.0 | 6,150.0 | 6,280.0 | 1,570.0 | 2,726,200 |
| 2020/01/08 | 6,000.0 | 6,120.0 | 5,870.0 | 6,060.0 | 1,515.0 | 3,325,500 |
| 2020/01/07 | 6,030.0 | 6,120.0 | 5,960.0 | 6,100.0 | 1,525.0 | 2,565,600 |
| 2020/01/06 | 6,010.0 | 6,100.0 | 5,990.0 | 6,000.0 | 1,500.0 | 2,497,900 |
| 2019/12/30 | 6,270.0 | 6,270.0 | 6,110.0 | 6,160.0 | 1,540.0 | 2,206,100 |
| 2019/12/27 | 6,240.0 | 6,320.0 | 6,150.0 | 6,280.0 | 1,570.0 | 1,935,600 |
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。
