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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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
