6857 (株)アドバンテスト の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 6,043 | 6,265 | 6,025 | 6,152 | 20,513,700 | 6,152 |
| 2025-04-02 | 6,377 | 6,486 | 6,287 | 6,443 | 17,008,200 | 6,443 |
| 2025-04-01 | 6,485 | 6,509 | 6,226 | 6,283 | 20,716,100 | 6,283 |
| 2025-03-31 | 6,658 | 6,705 | 6,451 | 6,472 | 19,657,400 | 6,472 |
| 2025-03-28 | 7,080 | 7,178 | 6,925 | 7,008 | 17,664,900 | 7,008 |
| 2025-03-27 | 7,481 | 7,481 | 7,202 | 7,202 | 19,991,500 | 7,202 |
| 2025-03-26 | 7,805 | 7,846 | 7,622 | 7,781 | 17,396,500 | 7,781 |
| 2025-03-25 | 8,130 | 8,149 | 7,716 | 7,732 | 17,006,900 | 7,732 |
| 2025-03-24 | 8,198 | 8,265 | 8,005 | 8,005 | 9,950,800 | 8,005 |
| 2025-03-21 | 8,333 | 8,423 | 8,098 | 8,098 | 13,256,400 | 8,098 |
| 2025-03-19 | 8,471 | 8,499 | 8,283 | 8,283 | 13,288,900 | 8,283 |
| 2025-03-18 | 8,575 | 8,784 | 8,548 | 8,704 | 13,928,300 | 8,704 |
| 2025-03-17 | 8,395 | 8,512 | 8,253 | 8,470 | 13,620,000 | 8,470 |
| 2025-03-14 | 7,776 | 8,299 | 7,774 | 8,245 | 23,861,900 | 8,245 |
| 2025-03-13 | 7,800 | 8,049 | 7,772 | 7,830 | 20,686,900 | 7,830 |
| 2025-03-12 | 7,805 | 7,834 | 7,541 | 7,553 | 18,726,100 | 7,553 |
| 2025-03-11 | 7,489 | 7,921 | 7,405 | 7,921 | 19,805,400 | 7,921 |
| 2025-03-10 | 7,550 | 7,799 | 7,470 | 7,789 | 10,835,200 | 7,789 |
| 2025-03-07 | 7,481 | 7,624 | 7,440 | 7,508 | 11,322,000 | 7,508 |
| 2025-03-06 | 7,903 | 7,978 | 7,637 | 7,688 | 13,725,900 | 7,688 |
| 2025-03-05 | 7,785 | 7,955 | 7,740 | 7,753 | 13,707,400 | 7,753 |
| 2025-03-04 | 7,500 | 7,801 | 7,395 | 7,776 | 20,113,800 | 7,776 |
| 2025-03-03 | 8,329 | 8,347 | 8,029 | 8,128 | 10,393,300 | 8,128 |
| 2025-02-28 | 8,200 | 8,285 | 8,005 | 8,116 | 18,095,400 | 8,116 |
| 2025-02-27 | 9,110 | 9,127 | 8,801 | 8,897 | 15,416,900 | 8,897 |
| 2025-02-26 | 9,001 | 9,070 | 8,842 | 9,070 | 10,503,200 | 9,070 |
| 2025-02-25 | 9,210 | 9,341 | 8,981 | 9,000 | 14,458,800 | 9,000 |
| 2025-02-21 | 9,461 | 9,630 | 9,313 | 9,630 | 9,796,100 | 9,630 |
| 2025-02-20 | 9,700 | 9,852 | 9,462 | 9,580 | 13,178,800 | 9,580 |
| 2025-02-19 | 9,620 | 9,713 | 9,466 | 9,600 | 11,404,000 | 9,600 |
| 2025-02-18 | 9,271 | 9,562 | 9,271 | 9,503 | 11,382,000 | 9,503 |
| 2025-02-17 | 9,098 | 9,385 | 9,059 | 9,209 | 10,632,600 | 9,209 |
| 2025-02-14 | 9,324 | 9,403 | 9,040 | 9,087 | 11,117,900 | 9,087 |
| 2025-02-13 | 9,010 | 9,335 | 9,005 | 9,220 | 13,736,000 | 9,220 |
| 2025-02-12 | 8,743 | 8,940 | 8,687 | 8,940 | 14,363,800 | 8,940 |
| 2025-02-10 | 8,553 | 8,687 | 8,408 | 8,645 | 9,939,200 | 8,645 |
| 2025-02-07 | 8,483 | 8,774 | 8,467 | 8,606 | 12,635,200 | 8,606 |
| 2025-02-06 | 8,589 | 8,708 | 8,476 | 8,550 | 12,253,200 | 8,550 |
| 2025-02-05 | 8,664 | 8,690 | 8,434 | 8,464 | 12,622,500 | 8,464 |
| 2025-02-04 | 8,500 | 8,749 | 8,445 | 8,537 | 18,591,500 | 8,537 |
| 2025-02-03 | 8,300 | 8,514 | 8,231 | 8,300 | 19,752,100 | 8,300 |
| 2025-01-31 | 8,900 | 9,000 | 8,659 | 8,659 | 24,345,300 | 8,659 |
| 2025-01-30 | 8,500 | 9,106 | 8,255 | 8,792 | 54,055,500 | 8,792 |
| 2025-01-29 | 8,550 | 8,619 | 8,100 | 8,518 | 29,585,300 | 8,518 |
| 2025-01-28 | 8,435 | 8,475 | 8,100 | 8,162 | 31,500,300 | 8,162 |
| 2025-01-27 | 9,605 | 9,649 | 9,130 | 9,185 | 19,018,100 | 9,185 |
| 2025-01-24 | 10,070 | 10,185 | 9,910 | 10,050 | 9,441,600 | 10,050 |
| 2025-01-23 | 10,095 | 10,195 | 9,830 | 10,050 | 13,372,800 | 10,050 |
| 2025-01-22 | 9,700 | 9,869 | 9,678 | 9,819 | 14,510,800 | 9,819 |
| 2025-01-21 | 9,450 | 9,561 | 9,186 | 9,440 | 14,754,100 | 9,440 |
| 2025-01-20 | 9,340 | 9,447 | 9,207 | 9,370 | 11,609,700 | 9,370 |
| 2025-01-17 | 9,199 | 9,337 | 8,888 | 9,158 | 15,078,100 | 9,158 |
| 2025-01-16 | 9,240 | 9,338 | 9,058 | 9,195 | 17,813,500 | 9,195 |
| 2025-01-15 | 9,393 | 9,418 | 8,955 | 9,090 | 20,411,400 | 9,090 |
| 2025-01-14 | 9,980 | 9,984 | 9,418 | 9,424 | 19,636,200 | 9,424 |
| 2025-01-10 | 9,973 | 10,430 | 9,887 | 10,380 | 16,633,600 | 10,380 |
| 2025-01-09 | 10,020 | 10,240 | 9,804 | 9,874 | 12,828,500 | 9,874 |
| 2025-01-08 | 9,648 | 10,090 | 9,580 | 10,075 | 17,188,400 | 10,075 |
| 2025-01-07 | 9,659 | 9,994 | 9,609 | 9,741 | 22,566,000 | 9,741 |
| 2025-01-06 | 9,348 | 9,443 | 9,195 | 9,302 | 13,798,400 | 9,302 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2006-09-26]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1984-07-27]1株→2株 [1983-09-27]1株→2株