6857 (株)アドバンテスト の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8,460 | 8,595 | 8,455 | 8,595 | 18,513,600 | 8,595 |
| 2024-10-29 | 8,070 | 8,346 | 8,052 | 8,310 | 13,155,900 | 8,310 |
| 2024-10-28 | 7,884 | 8,224 | 7,866 | 8,181 | 16,040,900 | 8,181 |
| 2024-10-25 | 7,930 | 7,960 | 7,792 | 7,820 | 13,306,800 | 7,820 |
| 2024-10-24 | 7,800 | 8,093 | 7,793 | 8,053 | 15,065,300 | 8,053 |
| 2024-10-23 | 8,010 | 8,060 | 7,832 | 7,871 | 12,575,700 | 7,871 |
| 2024-10-22 | 8,226 | 8,272 | 7,915 | 7,960 | 17,919,600 | 7,960 |
| 2024-10-21 | 8,051 | 8,207 | 7,985 | 8,181 | 15,087,700 | 8,181 |
| 2024-10-18 | 8,019 | 8,103 | 7,857 | 7,968 | 15,649,500 | 7,968 |
| 2024-10-17 | 8,022 | 8,062 | 7,761 | 8,002 | 19,443,500 | 8,002 |
| 2024-10-16 | 7,827 | 8,142 | 7,755 | 8,051 | 20,215,100 | 8,051 |
| 2024-10-15 | 7,960 | 8,100 | 7,941 | 8,061 | 13,659,500 | 8,061 |
| 2024-10-11 | 7,688 | 7,798 | 7,599 | 7,798 | 14,108,200 | 7,798 |
| 2024-10-10 | 7,746 | 7,772 | 7,500 | 7,538 | 12,065,200 | 7,538 |
| 2024-10-09 | 7,516 | 7,669 | 7,514 | 7,639 | 15,028,500 | 7,639 |
| 2024-10-08 | 7,226 | 7,411 | 7,221 | 7,370 | 13,721,000 | 7,370 |
| 2024-10-07 | 7,178 | 7,270 | 7,157 | 7,191 | 11,124,300 | 7,191 |
| 2024-10-04 | 6,868 | 6,979 | 6,823 | 6,974 | 9,232,600 | 6,974 |
| 2024-10-03 | 6,800 | 6,866 | 6,770 | 6,865 | 10,152,700 | 6,865 |
| 2024-10-02 | 6,690 | 6,699 | 6,539 | 6,556 | 10,273,800 | 6,556 |
| 2024-10-01 | 6,820 | 6,927 | 6,819 | 6,890 | 9,417,100 | 6,890 |
| 2024-09-30 | 6,836 | 6,999 | 6,720 | 6,741 | 16,116,400 | 6,741 |
| 2024-09-27 | 7,078 | 7,209 | 6,921 | 7,209 | 18,782,900 | 7,209 |
| 2024-09-26 | 6,744 | 6,923 | 6,735 | 6,900 | 13,737,500 | 6,900 |
| 2024-09-25 | 6,515 | 6,645 | 6,470 | 6,547 | 12,723,600 | 6,547 |
| 2024-09-24 | 6,390 | 6,568 | 6,312 | 6,315 | 11,858,800 | 6,315 |
| 2024-09-20 | 6,416 | 6,508 | 6,275 | 6,295 | 15,066,800 | 6,295 |
| 2024-09-19 | 6,325 | 6,330 | 6,151 | 6,216 | 11,123,300 | 6,216 |
| 2024-09-18 | 6,150 | 6,195 | 6,067 | 6,125 | 9,787,400 | 6,125 |
| 2024-09-17 | 6,288 | 6,337 | 5,958 | 6,016 | 14,639,500 | 6,016 |
| 2024-09-13 | 6,393 | 6,419 | 6,281 | 6,375 | 15,269,000 | 6,375 |
| 2024-09-12 | 6,150 | 6,310 | 6,081 | 6,293 | 17,205,400 | 6,293 |
| 2024-09-11 | 5,922 | 5,992 | 5,672 | 5,763 | 14,970,400 | 5,763 |
| 2024-09-10 | 5,864 | 5,938 | 5,652 | 5,899 | 14,512,100 | 5,899 |
| 2024-09-09 | 5,500 | 5,864 | 5,472 | 5,830 | 15,841,600 | 5,830 |
| 2024-09-06 | 6,025 | 6,033 | 5,803 | 5,868 | 11,152,900 | 5,868 |
| 2024-09-05 | 6,034 | 6,178 | 5,908 | 5,950 | 13,508,000 | 5,950 |
| 2024-09-04 | 6,243 | 6,299 | 5,970 | 6,129 | 22,203,600 | 6,129 |
| 2024-09-03 | 6,895 | 7,023 | 6,636 | 6,643 | 14,465,100 | 6,643 |
| 2024-09-02 | 6,790 | 6,890 | 6,743 | 6,796 | 13,736,700 | 6,796 |
| 2024-08-30 | 6,435 | 6,655 | 6,317 | 6,641 | 13,874,200 | 6,641 |
| 2024-08-29 | 6,170 | 6,407 | 6,151 | 6,400 | 12,581,800 | 6,400 |
| 2024-08-28 | 6,210 | 6,398 | 6,168 | 6,381 | 9,236,200 | 6,381 |
| 2024-08-27 | 6,101 | 6,139 | 6,037 | 6,125 | 6,663,000 | 6,125 |
| 2024-08-26 | 6,300 | 6,317 | 6,169 | 6,222 | 7,499,000 | 6,222 |
| 2024-08-23 | 6,507 | 6,534 | 6,354 | 6,382 | 8,918,900 | 6,382 |
| 2024-08-22 | 6,610 | 6,775 | 6,542 | 6,607 | 10,344,300 | 6,607 |
| 2024-08-21 | 6,544 | 6,578 | 6,432 | 6,530 | 8,899,700 | 6,530 |
| 2024-08-20 | 6,661 | 6,739 | 6,561 | 6,660 | 11,075,500 | 6,660 |
| 2024-08-19 | 6,580 | 6,675 | 6,471 | 6,524 | 9,467,200 | 6,524 |
| 2024-08-16 | 6,435 | 6,689 | 6,430 | 6,661 | 15,449,300 | 6,661 |
| 2024-08-15 | 6,282 | 6,351 | 6,170 | 6,235 | 10,501,100 | 6,235 |
| 2024-08-14 | 6,490 | 6,494 | 6,191 | 6,298 | 13,582,000 | 6,298 |
| 2024-08-13 | 5,900 | 6,237 | 5,870 | 6,237 | 13,757,100 | 6,237 |
| 2024-08-09 | 6,080 | 6,171 | 5,731 | 5,792 | 18,326,500 | 5,792 |
| 2024-08-08 | 5,862 | 5,985 | 5,680 | 5,816 | 15,487,000 | 5,816 |
| 2024-08-07 | 5,938 | 6,278 | 5,783 | 6,062 | 22,014,800 | 6,062 |
| 2024-08-06 | 5,727 | 6,248 | 5,651 | 6,138 | 26,046,300 | 6,138 |
| 2024-08-05 | 5,930 | 6,098 | 5,313 | 5,313 | 24,857,400 | 5,313 |
| 2024-08-02 | 6,500 | 6,534 | 6,251 | 6,313 | 20,548,900 | 6,313 |
| 2024-08-01 | 6,729 | 7,000 | 6,660 | 6,863 | 37,513,800 | 6,863 |
| 2024-07-31 | 5,598 | 6,078 | 5,572 | 6,029 | 13,869,600 | 6,029 |
| 2024-07-30 | 5,730 | 5,773 | 5,642 | 5,772 | 6,872,500 | 5,772 |
| 2024-07-29 | 5,670 | 5,784 | 5,640 | 5,731 | 8,172,100 | 5,731 |
| 2024-07-26 | 5,623 | 5,670 | 5,478 | 5,505 | 10,917,500 | 5,505 |
| 2024-07-25 | 5,700 | 5,740 | 5,570 | 5,708 | 14,158,300 | 5,708 |
| 2024-07-24 | 6,060 | 6,187 | 6,035 | 6,075 | 7,550,200 | 6,075 |
| 2024-07-23 | 6,049 | 6,121 | 5,984 | 6,096 | 8,622,800 | 6,096 |
| 2024-07-22 | 6,100 | 6,115 | 5,907 | 5,926 | 7,187,100 | 5,926 |
| 2024-07-19 | 6,000 | 6,220 | 5,989 | 6,143 | 8,531,100 | 6,143 |
| 2024-07-18 | 5,961 | 6,123 | 5,947 | 6,048 | 12,974,600 | 6,048 |
| 2024-07-17 | 6,536 | 6,630 | 6,354 | 6,361 | 9,650,200 | 6,361 |
| 2024-07-16 | 6,550 | 6,575 | 6,465 | 6,528 | 6,590,900 | 6,528 |
| 2024-07-12 | 6,672 | 6,689 | 6,446 | 6,460 | 16,995,100 | 6,460 |
| 2024-07-11 | 7,020 | 7,032 | 6,801 | 6,841 | 12,103,300 | 6,841 |
| 2024-07-10 | 6,857 | 6,940 | 6,830 | 6,924 | 8,426,700 | 6,924 |
| 2024-07-09 | 6,738 | 6,910 | 6,731 | 6,899 | 12,909,300 | 6,899 |
| 2024-07-08 | 6,621 | 6,678 | 6,544 | 6,625 | 7,456,200 | 6,625 |
| 2024-07-05 | 6,780 | 6,799 | 6,561 | 6,631 | 10,639,300 | 6,631 |
| 2024-07-04 | 6,699 | 6,799 | 6,684 | 6,776 | 10,107,000 | 6,776 |
| 2024-07-03 | 6,500 | 6,665 | 6,417 | 6,634 | 10,766,500 | 6,634 |
| 2024-07-02 | 6,380 | 6,500 | 6,333 | 6,480 | 8,619,900 | 6,480 |
| 2024-07-01 | 6,436 | 6,484 | 6,375 | 6,420 | 9,139,000 | 6,420 |
| 2024-06-28 | 6,300 | 6,452 | 6,290 | 6,425 | 13,515,700 | 6,425 |
| 2024-06-27 | 6,150 | 6,275 | 6,150 | 6,238 | 12,504,300 | 6,238 |
| 2024-06-26 | 6,071 | 6,270 | 5,993 | 6,222 | 23,670,400 | 6,222 |
| 2024-06-25 | 5,727 | 5,899 | 5,724 | 5,814 | 10,773,500 | 5,814 |
| 2024-06-24 | 5,726 | 5,863 | 5,714 | 5,800 | 9,719,000 | 5,800 |
| 2024-06-21 | 5,677 | 5,792 | 5,613 | 5,785 | 12,209,800 | 5,785 |
| 2024-06-20 | 5,595 | 5,864 | 5,565 | 5,836 | 12,335,700 | 5,836 |
| 2024-06-19 | 5,482 | 5,628 | 5,471 | 5,626 | 10,706,100 | 5,626 |
| 2024-06-18 | 5,390 | 5,428 | 5,361 | 5,406 | 6,947,600 | 5,406 |
| 2024-06-17 | 5,441 | 5,460 | 5,290 | 5,337 | 8,516,100 | 5,337 |
| 2024-06-14 | 5,622 | 5,679 | 5,480 | 5,541 | 13,110,500 | 5,541 |
| 2024-06-13 | 5,588 | 5,685 | 5,526 | 5,533 | 10,182,500 | 5,533 |
| 2024-06-12 | 5,404 | 5,502 | 5,387 | 5,449 | 5,820,000 | 5,449 |
| 2024-06-11 | 5,398 | 5,459 | 5,373 | 5,432 | 5,957,100 | 5,432 |
| 2024-06-10 | 5,297 | 5,358 | 5,259 | 5,348 | 5,502,700 | 5,348 |
| 2024-06-07 | 5,455 | 5,512 | 5,260 | 5,292 | 10,655,300 | 5,292 |
| 2024-06-06 | 5,510 | 5,565 | 5,444 | 5,452 | 10,779,800 | 5,452 |
| 2024-06-05 | 5,300 | 5,365 | 5,211 | 5,247 | 6,950,700 | 5,247 |
| 2024-06-04 | 5,318 | 5,379 | 5,305 | 5,331 | 5,629,600 | 5,331 |
| 2024-06-03 | 5,268 | 5,367 | 5,246 | 5,353 | 7,017,800 | 5,353 |
| 2024-05-31 | 5,290 | 5,350 | 5,207 | 5,313 | 15,982,200 | 5,313 |
| 2024-05-30 | 5,428 | 5,432 | 5,257 | 5,319 | 16,643,000 | 5,319 |
| 2024-05-29 | 5,675 | 5,806 | 5,661 | 5,665 | 9,562,300 | 5,665 |
| 2024-05-28 | 5,660 | 5,671 | 5,549 | 5,617 | 6,690,900 | 5,617 |
| 2024-05-27 | 5,637 | 5,688 | 5,610 | 5,669 | 6,037,900 | 5,669 |
| 2024-05-24 | 5,753 | 5,761 | 5,562 | 5,591 | 12,801,500 | 5,591 |
| 2024-05-23 | 5,790 | 5,860 | 5,672 | 5,853 | 18,577,700 | 5,853 |
| 2024-05-22 | 5,551 | 5,616 | 5,485 | 5,555 | 7,961,000 | 5,555 |
| 2024-05-21 | 5,599 | 5,670 | 5,558 | 5,600 | 10,174,000 | 5,600 |
| 2024-05-20 | 5,501 | 5,619 | 5,490 | 5,520 | 8,043,900 | 5,520 |
| 2024-05-17 | 5,589 | 5,615 | 5,484 | 5,540 | 9,793,800 | 5,540 |
| 2024-05-16 | 5,547 | 5,633 | 5,396 | 5,517 | 12,395,900 | 5,517 |
| 2024-05-15 | 5,390 | 5,557 | 5,354 | 5,358 | 11,371,500 | 5,358 |
| 2024-05-14 | 5,172 | 5,381 | 5,148 | 5,260 | 10,560,200 | 5,260 |
| 2024-05-13 | 5,160 | 5,188 | 5,108 | 5,127 | 5,516,900 | 5,127 |
| 2024-05-10 | 5,164 | 5,183 | 5,093 | 5,117 | 7,803,300 | 5,117 |
| 2024-05-09 | 5,150 | 5,186 | 5,096 | 5,106 | 6,352,000 | 5,106 |
| 2024-05-08 | 5,186 | 5,232 | 5,133 | 5,150 | 8,199,900 | 5,150 |
| 2024-05-07 | 5,251 | 5,273 | 5,158 | 5,222 | 9,463,700 | 5,222 |
| 2024-05-02 | 5,073 | 5,151 | 5,068 | 5,107 | 9,113,300 | 5,107 |
| 2024-05-01 | 4,990 | 5,182 | 4,975 | 5,142 | 18,996,100 | 5,142 |
| 2024-04-30 | 5,089 | 5,240 | 4,952 | 4,996 | 31,992,000 | 4,996 |
| 2024-04-26 | 5,542 | 5,544 | 5,348 | 5,389 | 9,628,500 | 5,389 |
| 2024-04-25 | 5,375 | 5,450 | 5,293 | 5,342 | 9,865,100 | 5,342 |
| 2024-04-24 | 5,424 | 5,495 | 5,372 | 5,435 | 10,832,700 | 5,435 |
| 2024-04-23 | 5,399 | 5,412 | 5,217 | 5,245 | 8,565,200 | 5,245 |
| 2024-04-22 | 5,301 | 5,423 | 5,174 | 5,269 | 13,136,800 | 5,269 |
| 2024-04-19 | 5,500 | 5,598 | 5,383 | 5,484 | 15,882,200 | 5,484 |
| 2024-04-18 | 5,360 | 5,745 | 5,315 | 5,735 | 18,197,000 | 5,735 |
| 2024-04-17 | 5,770 | 5,770 | 5,451 | 5,459 | 14,744,600 | 5,459 |
| 2024-04-16 | 5,790 | 5,794 | 5,668 | 5,715 | 11,269,500 | 5,715 |
| 2024-04-15 | 5,900 | 5,938 | 5,838 | 5,938 | 7,357,700 | 5,938 |
| 2024-04-12 | 6,040 | 6,152 | 5,972 | 6,017 | 11,337,200 | 6,017 |
| 2024-04-11 | 5,889 | 5,997 | 5,859 | 5,965 | 8,104,100 | 5,965 |
| 2024-04-10 | 6,050 | 6,050 | 5,967 | 5,969 | 5,953,800 | 5,969 |
| 2024-04-09 | 6,006 | 6,058 | 5,975 | 6,031 | 6,851,800 | 6,031 |
| 2024-04-08 | 6,118 | 6,126 | 5,943 | 5,968 | 10,170,300 | 5,968 |
| 2024-04-05 | 6,120 | 6,177 | 6,038 | 6,042 | 12,725,500 | 6,042 |
| 2024-04-04 | 6,400 | 6,410 | 6,276 | 6,350 | 9,648,800 | 6,350 |
| 2024-04-03 | 6,376 | 6,425 | 6,234 | 6,300 | 12,910,500 | 6,300 |
| 2024-04-02 | 6,560 | 6,561 | 6,377 | 6,438 | 12,319,300 | 6,438 |
| 2024-04-01 | 6,861 | 6,874 | 6,477 | 6,481 | 10,827,100 | 6,481 |
| 2024-03-29 | 6,738 | 6,854 | 6,686 | 6,819 | 13,032,700 | 6,819 |
| 2024-03-28 | 6,750 | 6,759 | 6,640 | 6,695 | 9,285,400 | 6,695 |
| 2024-03-27 | 6,726 | 6,820 | 6,662 | 6,805 | 9,554,100 | 6,805 |
| 2024-03-26 | 6,655 | 6,810 | 6,618 | 6,754 | 9,594,800 | 6,754 |
| 2024-03-25 | 6,646 | 6,850 | 6,637 | 6,731 | 17,138,700 | 6,731 |
| 2024-03-22 | 6,760 | 6,764 | 6,536 | 6,546 | 14,542,000 | 6,546 |
| 2024-03-21 | 6,671 | 6,747 | 6,575 | 6,747 | 13,661,900 | 6,747 |
| 2024-03-19 | 6,557 | 6,620 | 6,473 | 6,609 | 12,640,100 | 6,609 |
| 2024-03-18 | 6,465 | 6,733 | 6,446 | 6,686 | 11,201,000 | 6,686 |
| 2024-03-15 | 6,385 | 6,493 | 6,338 | 6,436 | 11,269,800 | 6,436 |
| 2024-03-14 | 6,561 | 6,576 | 6,383 | 6,526 | 13,265,600 | 6,526 |
| 2024-03-13 | 6,820 | 6,860 | 6,540 | 6,683 | 15,536,200 | 6,683 |
| 2024-03-12 | 6,500 | 6,716 | 6,467 | 6,659 | 13,828,000 | 6,659 |
| 2024-03-11 | 6,530 | 6,616 | 6,437 | 6,599 | 20,366,600 | 6,599 |
| 2024-03-08 | 7,125 | 7,195 | 6,930 | 6,930 | 19,636,900 | 6,930 |
| 2024-03-07 | 7,399 | 7,408 | 6,973 | 6,974 | 20,433,300 | 6,974 |
| 2024-03-06 | 7,035 | 7,314 | 7,034 | 7,301 | 13,018,600 | 7,301 |
| 2024-03-05 | 7,248 | 7,289 | 6,980 | 7,185 | 23,228,900 | 7,185 |
| 2024-03-04 | 7,330 | 7,426 | 7,261 | 7,380 | 18,148,600 | 7,380 |
| 2024-03-01 | 7,034 | 7,133 | 6,966 | 7,119 | 16,193,500 | 7,119 |
| 2024-02-29 | 6,810 | 6,952 | 6,711 | 6,910 | 12,650,800 | 6,910 |
| 2024-02-28 | 6,900 | 6,968 | 6,861 | 6,921 | 10,062,700 | 6,921 |
| 2024-02-27 | 7,107 | 7,160 | 6,850 | 6,920 | 18,564,500 | 6,920 |
| 2024-02-26 | 7,154 | 7,210 | 7,025 | 7,070 | 18,980,500 | 7,070 |
| 2024-02-22 | 7,000 | 7,092 | 6,755 | 7,088 | 33,638,500 | 7,088 |
| 2024-02-21 | 6,527 | 6,605 | 6,495 | 6,594 | 17,720,100 | 6,594 |
| 2024-02-20 | 6,740 | 6,855 | 6,655 | 6,727 | 13,886,800 | 6,727 |
| 2024-02-19 | 6,870 | 6,921 | 6,715 | 6,796 | 17,444,500 | 6,796 |
| 2024-02-16 | 7,100 | 7,456 | 6,925 | 7,020 | 31,541,700 | 7,020 |
| 2024-02-15 | 7,062 | 7,156 | 6,978 | 7,045 | 19,069,100 | 7,045 |
| 2024-02-14 | 6,662 | 6,935 | 6,654 | 6,906 | 16,745,900 | 6,906 |
| 2024-02-13 | 6,747 | 6,764 | 6,586 | 6,726 | 15,929,500 | 6,726 |
| 2024-02-09 | 6,500 | 6,658 | 6,500 | 6,547 | 18,090,000 | 6,547 |
| 2024-02-08 | 6,195 | 6,580 | 6,163 | 6,577 | 27,583,900 | 6,577 |
| 2024-02-07 | 6,090 | 6,195 | 6,048 | 6,115 | 10,847,700 | 6,115 |
| 2024-02-06 | 6,087 | 6,206 | 6,012 | 6,167 | 14,628,200 | 6,167 |
| 2024-02-05 | 6,250 | 6,256 | 5,943 | 5,990 | 15,150,000 | 5,990 |
| 2024-02-02 | 6,000 | 6,205 | 6,000 | 6,137 | 18,597,700 | 6,137 |
| 2024-02-01 | 5,854 | 5,978 | 5,781 | 5,943 | 19,276,800 | 5,943 |
| 2024-01-31 | 5,610 | 5,830 | 5,601 | 5,823 | 12,918,900 | 5,823 |
| 2024-01-30 | 5,808 | 5,873 | 5,726 | 5,850 | 9,857,100 | 5,850 |
| 2024-01-29 | 5,616 | 5,783 | 5,610 | 5,753 | 11,463,800 | 5,753 |
| 2024-01-26 | 5,866 | 5,919 | 5,701 | 5,716 | 19,562,300 | 5,716 |
| 2024-01-25 | 6,010 | 6,079 | 5,858 | 6,049 | 15,712,600 | 6,049 |
| 2024-01-24 | 5,992 | 6,068 | 5,905 | 5,977 | 13,773,400 | 5,977 |
| 2024-01-23 | 6,000 | 6,104 | 5,883 | 5,904 | 21,100,400 | 5,904 |
| 2024-01-22 | 5,990 | 6,044 | 5,896 | 5,994 | 19,083,800 | 5,994 |
| 2024-01-19 | 5,751 | 5,857 | 5,638 | 5,790 | 25,061,200 | 5,790 |
| 2024-01-18 | 5,172 | 5,409 | 5,170 | 5,351 | 14,585,500 | 5,351 |
| 2024-01-17 | 5,304 | 5,417 | 5,155 | 5,162 | 15,513,200 | 5,162 |
| 2024-01-16 | 5,115 | 5,139 | 5,037 | 5,110 | 8,408,700 | 5,110 |
| 2024-01-15 | 5,040 | 5,134 | 5,019 | 5,134 | 7,551,500 | 5,134 |
| 2024-01-12 | 5,257 | 5,259 | 5,041 | 5,057 | 14,158,200 | 5,057 |
| 2024-01-11 | 5,045 | 5,098 | 5,010 | 5,057 | 10,839,700 | 5,057 |
| 2024-01-10 | 5,007 | 5,058 | 4,928 | 4,976 | 11,731,500 | 4,976 |
| 2024-01-09 | 4,916 | 5,059 | 4,892 | 4,945 | 16,875,000 | 4,945 |
| 2024-01-05 | 4,611 | 4,714 | 4,581 | 4,663 | 7,490,100 | 4,663 |
| 2024-01-04 | 4,501 | 4,633 | 4,473 | 4,615 | 10,804,000 | 4,615 |
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
