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 |
|---|---|---|---|---|---|---|
| 2025-01-17 | 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