6857 (株)アドバンテスト の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-158,5408,5608,4308,4501,225,8008,450
2022-08-128,4208,4708,2508,4403,108,3008,440
2022-08-108,1208,2108,0508,1202,662,7008,120
2022-08-098,5008,6008,3308,4202,455,4008,420
2022-08-088,5908,7508,5808,6901,835,3008,690
2022-08-058,4908,7408,4608,7003,647,1008,700
2022-08-048,3208,5008,3108,4402,465,0008,440
2022-08-038,1108,2008,0508,1701,739,0008,170
2022-08-028,0408,1207,9608,0602,160,0008,060
2022-08-017,8508,1507,8508,1402,857,1008,140
2022-07-297,8908,0007,8107,8505,887,8007,850
2022-07-287,7907,8007,4407,5403,042,3007,540
2022-07-277,4107,6507,3907,6201,542,9007,620
2022-07-267,4307,5507,4307,4501,029,5007,450
2022-07-257,4007,5407,3907,490969,1007,490
2022-07-227,5307,5707,4607,5401,387,2007,540
2022-07-217,5807,6107,4007,4802,009,3007,480
2022-07-207,5007,6807,4507,5602,208,5007,560
2022-07-197,1907,2707,1307,2201,268,9007,220
2022-07-157,3607,3607,1107,1301,554,7007,130
2022-07-147,0407,2907,0107,2202,030,6007,220
2022-07-137,1507,1807,0507,1001,295,8007,100
2022-07-127,2007,2207,0007,0901,594,0007,090
2022-07-117,4307,4407,2107,2601,236,1007,260
2022-07-087,3007,4507,2407,2802,363,9007,280
2022-07-077,0807,2407,0607,1501,498,3007,150
2022-07-067,0107,2207,0107,0401,972,8007,040
2022-07-057,1407,1907,0307,1001,614,7007,100
2022-07-046,9607,1806,8807,0701,467,7007,070
2022-07-017,2907,3806,9807,0602,196,1007,060
2022-06-307,3907,4307,1807,2602,599,2007,260
2022-06-297,4507,5707,3707,5402,375,7007,540
2022-06-287,5507,6607,4607,6301,720,2007,630
2022-06-277,5407,7107,4507,6702,226,2007,670
2022-06-247,0907,4407,0707,3902,104,3007,390
2022-06-237,1607,2607,0507,1401,853,2007,140
2022-06-227,4207,4307,0707,1401,896,5007,140
2022-06-217,2807,4307,1407,3102,069,0007,310
2022-06-207,3507,3506,9007,1402,850,7007,140
2022-06-177,2507,3507,1607,2703,485,1007,270
2022-06-167,9207,9507,5807,5801,980,7007,580
2022-06-157,8407,8807,6507,7301,783,5007,730
2022-06-147,6107,8407,5407,8202,511,7007,820
2022-06-137,9307,9707,7707,8003,096,7007,800
2022-06-108,5508,5508,2108,2103,124,5008,210
2022-06-098,6908,6908,4908,5702,417,5008,570
2022-06-089,0009,0308,7708,7901,770,2008,790
2022-06-079,0809,1108,8908,9501,858,5008,950
2022-06-068,9809,2108,9609,1801,226,1009,180
2022-06-039,1009,1409,0109,1301,330,3009,130
2022-06-028,8909,0308,8608,950972,9008,950
2022-06-018,8008,9708,8008,9201,104,3008,920
2022-05-318,9008,9008,7108,9002,622,2008,900
2022-05-308,6208,8008,5808,7902,082,2008,790
2022-05-278,4908,5808,4408,4801,507,5008,480
2022-05-268,4108,4908,2208,2202,215,5008,220
2022-05-258,5408,5908,4408,5301,302,2008,530
2022-05-248,7508,7508,5408,5401,191,4008,540
2022-05-238,8308,8408,6408,7201,077,3008,720
2022-05-208,6108,7308,5608,7101,150,0008,710
2022-05-198,4508,6508,4408,6101,228,0008,610
2022-05-188,7908,9108,6908,7901,438,5008,790
2022-05-178,6008,6908,4808,6401,247,8008,640
2022-05-168,8408,8608,5408,5801,431,5008,580
2022-05-138,4108,6108,3108,5601,952,8008,560
2022-05-128,3008,4008,1708,2202,148,1008,220
2022-05-118,4608,5708,3908,5301,526,7008,530
2022-05-108,5008,5208,1508,3801,851,9008,380
2022-05-098,4608,6408,4608,5501,347,1008,550
2022-05-068,6108,6108,3608,6101,944,8008,610
2022-05-028,8708,9308,4908,5602,782,1008,560
2022-04-288,6309,1508,4308,9904,527,6008,990
2022-04-278,3708,6208,3508,6202,589,6008,620
2022-04-268,5008,5408,3808,5201,768,0008,520
2022-04-258,3008,4408,2608,3301,674,0008,330
2022-04-228,4008,5508,3808,5201,511,3008,520
2022-04-218,5208,6408,5108,6301,699,5008,630
2022-04-208,6608,6808,4008,4401,636,3008,440
2022-04-198,4808,5708,4208,5501,408,3008,550
2022-04-188,1708,3008,1208,3001,332,0008,300
2022-04-158,3208,4708,2508,3201,961,0008,320
2022-04-148,6708,7608,6108,6701,671,2008,670
2022-04-138,3508,5508,2308,5201,851,9008,520
2022-04-128,4408,5108,2808,2801,743,8008,280
2022-04-118,6008,7008,4708,5901,505,4008,590
2022-04-088,8308,8608,6408,7501,690,0008,750
2022-04-078,8908,9308,6208,6902,888,8008,690
2022-04-069,1709,2009,0309,1901,841,2009,190
2022-04-059,5309,5309,3409,4701,468,9009,470
2022-04-049,3909,4609,2809,3801,296,1009,380
2022-04-019,5209,5609,3609,5001,781,5009,500
2022-03-319,5709,7009,5209,6701,660,4009,670
2022-03-309,6809,8009,6509,7601,883,3009,760
2022-03-299,6609,7309,4909,5901,432,1009,590
2022-03-289,5509,6609,4709,5301,052,8009,530
2022-03-259,7609,7809,5509,6301,515,8009,630
2022-03-249,2909,5909,2109,5801,407,7009,580
2022-03-239,3409,5309,3109,4902,157,3009,490
2022-03-228,9609,1208,8909,1001,710,2009,100
2022-03-188,9108,9408,8008,9101,674,6008,910
2022-03-178,9209,0408,8308,8702,147,3008,870
2022-03-168,5108,5408,3208,5102,067,7008,510
2022-03-158,2008,4608,1808,3401,425,3008,340
2022-03-148,3008,5108,2608,3301,579,8008,330
2022-03-118,4908,5207,9908,1502,887,1008,150
2022-03-108,5508,5908,4308,5402,334,8008,540
2022-03-098,1308,4108,0908,2202,161,7008,220
2022-03-087,8508,2807,7708,1303,172,7008,130
2022-03-078,3008,3308,0108,1202,474,1008,120
2022-03-048,8808,8908,4808,6002,759,5008,600
2022-03-039,1309,1508,9308,9701,237,3008,970
2022-03-028,9409,0708,9008,9801,599,2008,980
2022-03-019,2809,3509,1309,1801,583,8009,180
2022-02-289,0709,1908,8509,0702,427,5009,070
2022-02-258,9509,2208,8809,2203,183,6009,220
2022-02-248,8108,9308,5108,5603,330,0008,560
2022-02-229,0809,1308,8108,9302,172,0008,930
2022-02-219,2609,4309,0909,3801,336,8009,380
2022-02-189,5909,6209,3309,5601,754,9009,560
2022-02-179,6409,8709,6109,7601,568,7009,760
2022-02-169,5509,7009,5109,6501,894,1009,650
2022-02-159,3309,3509,1309,2101,381,4009,210
2022-02-149,2409,3409,1909,2501,951,2009,250
2022-02-109,6009,7709,5209,6002,178,0009,600
2022-02-099,3809,4709,3309,3401,946,8009,340
2022-02-089,2209,2909,1609,2301,197,1009,230
2022-02-079,3309,3509,1009,2201,613,7009,220
2022-02-049,3009,4809,2609,4801,626,9009,480
2022-02-039,6009,6309,3809,4301,823,7009,430
2022-02-029,7609,9009,6809,8001,872,7009,800
2022-02-019,87010,0009,6509,7502,673,7009,750
2022-01-319,1709,7409,1709,5702,869,1009,570
2022-01-289,0709,1808,6509,1704,670,6009,170
2022-01-279,3409,4308,7408,8104,508,3008,810
2022-01-269,4009,5509,2309,4701,802,2009,470
2022-01-259,8109,9209,3309,4502,287,6009,450
2022-01-249,5009,8709,4209,8101,756,5009,810
2022-01-219,6709,8009,4809,6502,457,7009,650
2022-01-2010,10010,1909,91010,0502,219,30010,050
2022-01-1910,42010,47010,14010,2102,160,50010,210
2022-01-1810,87011,03010,71010,7801,181,90010,780
2022-01-1710,93010,99010,78010,7901,226,00010,790
2022-01-1410,63010,83010,54010,7201,942,50010,720
2022-01-1310,77010,97010,75010,9301,360,60010,930
2022-01-1210,76010,82010,62010,7601,427,00010,760
2022-01-1110,66010,67010,45010,4701,318,40010,470
2022-01-0711,02011,08010,66010,7101,645,00010,710
2022-01-0611,10011,16010,78010,7802,325,10010,780
2022-01-0511,11011,33011,10011,2801,775,90011,280
2022-01-0411,06011,38011,05011,2901,941,30011,290

分割・併合履歴 : [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