15,142円
アドバンテストの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 20,200.0 | 20,440.0 | 20,075.0 | 20,200.0 | 20,200.0 | 5,585,000 |
| 2025/12/04 | 20,675.0 | 21,045.0 | 20,265.0 | 20,700.0 | 20,700.0 | 8,574,400 |
| 2025/12/03 | 20,350.0 | 21,200.0 | 20,335.0 | 20,860.0 | 20,860.0 | 9,214,300 |
| 2025/12/02 | 19,800.0 | 20,000.0 | 19,550.0 | 19,810.0 | 19,810.0 | 6,080,500 |
| 2025/12/01 | 20,880.0 | 21,035.0 | 19,520.0 | 19,700.0 | 19,700.0 | 10,567,900 |
| 2025/11/28 | 20,605.0 | 20,680.0 | 20,260.0 | 20,575.0 | 20,575.0 | 5,947,500 |
| 2025/11/27 | 20,100.0 | 20,555.0 | 20,030.0 | 20,410.0 | 20,410.0 | 7,829,100 |
| 2025/11/26 | 19,440.0 | 19,685.0 | 19,245.0 | 19,460.0 | 19,460.0 | 8,653,900 |
| 2025/11/25 | 19,115.0 | 19,450.0 | 18,820.0 | 19,080.0 | 19,080.0 | 10,489,100 |
| 2025/11/21 | 18,760.0 | 19,170.0 | 18,290.0 | 18,315.0 | 18,315.0 | 15,705,900 |
| 2025/11/20 | 21,350.0 | 21,450.0 | 20,435.0 | 20,835.0 | 20,835.0 | 15,175,700 |
| 2025/11/19 | 19,000.0 | 19,470.0 | 18,270.0 | 19,150.0 | 19,150.0 | 14,068,800 |
| 2025/11/18 | 19,560.0 | 20,075.0 | 19,030.0 | 19,260.0 | 19,260.0 | 14,325,200 |
| 2025/11/17 | 19,560.0 | 20,000.0 | 19,270.0 | 20,000.0 | 20,000.0 | 8,746,800 |
| 2025/11/14 | 19,840.0 | 20,115.0 | 19,425.0 | 19,530.0 | 19,530.0 | 13,322,600 |
| 2025/11/13 | 20,060.0 | 20,795.0 | 20,010.0 | 20,670.0 | 20,670.0 | 9,099,200 |
| 2025/11/12 | 19,590.0 | 19,855.0 | 18,940.0 | 19,830.0 | 19,830.0 | 11,447,600 |
| 2025/11/11 | 21,000.0 | 21,200.0 | 19,525.0 | 19,875.0 | 19,875.0 | 13,038,200 |
| 2025/11/10 | 20,120.0 | 20,860.0 | 19,965.0 | 20,720.0 | 20,720.0 | 10,636,600 |
| 2025/11/07 | 19,915.0 | 20,115.0 | 19,450.0 | 19,960.0 | 19,960.0 | 13,892,000 |
おすすめ条件でスクリーニングされた銘柄を見る
アドバンテストの取引履歴を振り返りませんか？
アドバンテストの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
