KabuInsight

アドバンテスト

6857
プライム/電気機器/ADVANTEST CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1323,500.023,935.023,455.023,650.0-850.0-3.47%8,421,000
2026-03-1224,500.024,665.023,915.024,500.0-385.0-1.55%8,233,500
2026-03-1124,575.025,425.024,285.024,885.0+810.0+3.36%8,431,200
2026-03-1024,070.024,450.023,620.024,075.0+1200.0+5.25%8,735,600
2026-03-0923,140.023,430.022,120.022,875.0-2835.0-11.03%13,435,300
2026-03-0625,035.025,775.024,870.025,710.0+175.0+0.69%8,110,400
2026-03-0525,800.026,410.024,955.025,535.0+1035.0+4.22%10,917,700
2026-03-0424,910.025,590.023,820.024,500.0-1225.0-4.76%13,140,600
2026-03-0326,000.026,575.025,440.025,725.0-75.0-0.29%9,494,000
2026-03-0226,350.026,460.025,715.025,800.0-1050.0-3.91%8,517,800
2026-02-2727,015.027,075.026,360.026,850.0-1275.0-4.53%10,083,200
2026-02-2629,040.029,345.027,275.028,125.0-490.0-1.71%11,553,900
2026-02-2526,765.028,615.026,610.028,615.0+1995.0+7.49%11,925,400
2026-02-2425,500.026,760.025,470.026,620.0+1145.0+4.49%7,971,000
2026-02-2025,540.026,240.025,340.025,475.0-520.0-2.00%8,138,800
2026-02-1927,455.027,855.025,655.025,995.0-965.0-3.58%13,630,600
2026-02-1826,690.027,225.026,325.026,960.0+165.0+0.62%6,073,300
2026-02-1727,140.027,225.026,480.026,795.0-305.0-1.13%5,650,300
2026-02-1627,440.027,470.026,980.027,100.0-30.0-0.11%5,492,200
2026-02-1326,310.027,440.026,035.027,130.0+320.0+1.19%12,024,300
2026-02-1227,900.028,000.026,760.026,810.0-865.0-3.13%9,748,600
2026-02-1027,580.028,320.027,305.027,675.0+320.0+1.17%10,753,800
2026-02-0927,530.028,125.027,020.027,355.0+2825.0+11.52%17,910,900
2026-02-0623,400.024,660.023,325.024,530.0+280.0+1.15%9,085,600
2026-02-0524,700.025,070.023,815.024,250.0-1225.0-4.81%11,216,000
2026-02-0425,425.025,825.025,015.025,475.0-555.0-2.13%9,267,800
2026-02-0325,540.026,070.024,960.026,030.0+1725.0+7.10%11,567,300
2026-02-0225,345.026,415.024,305.024,305.0-1200.0-4.70%14,087,700
2026-01-3025,770.026,480.025,155.025,505.0-1355.0-5.04%14,792,800
2026-01-2928,995.029,250.026,860.026,860.0+1320.0+5.17%22,178,100
2026-01-2824,980.025,540.024,570.025,540.0+585.0+2.34%14,247,200
2026-01-2723,795.024,955.023,500.024,955.0+1380.0+5.85%13,556,500
2026-01-2623,030.023,750.022,800.023,575.0+45.0+0.19%8,870,600
2026-01-2322,840.023,895.022,760.023,530.0+680.0+2.98%11,087,800
2026-01-2222,400.023,200.022,150.022,850.0+1080.0+4.96%11,305,900
2026-01-2120,950.021,900.020,930.021,770.0+285.0+1.33%7,874,200
2026-01-2022,055.022,085.021,315.021,485.0-675.0-3.05%6,078,500
2026-01-1922,200.022,690.022,055.022,160.0-640.0-2.81%7,067,200
2026-01-1622,990.023,080.022,315.022,800.0+310.0+1.38%8,833,300
2026-01-1522,600.022,745.021,890.022,490.0-570.0-2.47%12,103,900
2026-01-1422,160.023,285.022,160.023,060.0+1075.0+4.89%12,797,700
2026-01-1321,495.022,390.021,310.021,985.0+1730.0+8.54%15,295,200
2026-01-0920,180.020,435.019,740.020,255.0+150.0+0.75%8,367,200
2026-01-0820,600.020,775.020,070.020,105.0-500.0-2.43%7,104,600
2026-01-0721,600.021,650.020,450.020,605.0-950.0-4.41%9,403,700
2026-01-0621,345.021,600.021,180.021,555.0+380.0+1.79%8,064,300
2026-01-0520,405.021,270.020,280.021,175.0+1540.0+7.84%10,127,200
2025-12-3019,585.019,845.019,540.019,635.0-145.0-0.73%4,282,200
2025-12-2920,125.020,175.019,730.019,780.0-465.0-2.30%4,960,200
2025-12-2619,830.020,465.019,795.020,245.0+450.0+2.27%5,254,000
2025-12-2520,040.020,200.019,705.019,795.0-365.0-1.81%3,618,500
2025-12-2419,855.020,265.019,830.020,160.0+485.0+2.47%6,591,400
2025-12-2320,060.020,070.019,590.019,675.0-375.0-1.87%4,711,800
2025-12-2219,700.020,170.019,570.020,050.0+855.0+4.45%6,101,800
2025-12-1919,095.019,410.018,905.019,195.0+390.0+2.07%7,288,200
2025-12-1818,480.018,960.018,460.018,805.0-645.0-3.32%7,119,700
2025-12-1719,280.019,585.019,145.019,450.0+275.0+1.43%7,168,700
2025-12-1619,530.019,760.019,130.019,175.0-275.0-1.41%6,932,200
2025-12-1519,785.019,970.019,415.019,450.0-1335.0-6.42%7,745,900
2025-12-1220,980.021,235.020,430.020,785.0-255.0-1.21%10,642,000
2025-12-1120,250.021,145.020,220.021,040.0+890.0+4.42%13,023,300
2025-12-1020,315.020,570.019,690.020,150.0-105.0-0.52%7,115,400
2025-12-0920,450.020,545.020,110.020,255.0+5.0+0.02%5,351,200
2025-12-0820,175.020,330.019,735.020,250.0+50.0+0.25%5,977,500
2025-12-0520,200.020,440.020,075.020,200.0-500.0-2.42%5,585,000
2025-12-0420,675.021,045.020,265.020,700.0-160.0-0.77%8,574,400
2025-12-0320,350.021,200.020,335.020,860.0+1050.0+5.30%9,214,300
2025-12-0219,800.020,000.019,550.019,810.0+110.0+0.56%6,080,500
2025-12-0120,880.021,035.019,520.019,700.0-875.0-4.25%10,567,900
2025-11-2820,605.020,680.020,260.020,575.0+165.0+0.81%5,947,500
2025-11-2720,100.020,555.020,030.020,410.0+950.0+4.88%7,829,100
2025-11-2619,440.019,685.019,245.019,460.0+380.0+1.99%8,653,900
2025-11-2519,115.019,450.018,820.019,080.0+765.0+4.18%10,489,100
2025-11-2118,760.019,170.018,290.018,315.0-2520.0-12.10%15,705,900
2025-11-2021,350.021,450.020,435.020,835.0+1685.0+8.80%15,175,700
2025-11-1919,000.019,470.018,270.019,150.0-110.0-0.57%14,068,800
2025-11-1819,560.020,075.019,030.019,260.0-740.0-3.70%14,325,200
2025-11-1719,560.020,000.019,270.020,000.0+470.0+2.41%8,746,800
2025-11-1419,840.020,115.019,425.019,530.0-1140.0-5.52%13,322,600
2025-11-1320,060.020,795.020,010.020,670.0+840.0+4.24%9,099,200
2025-11-1219,590.019,855.018,940.019,830.0-45.0-0.23%11,447,600
2025-11-1121,000.021,200.019,525.019,875.0-845.0-4.08%13,038,200
2025-11-1020,120.020,860.019,965.020,720.0+760.0+3.81%10,636,600
2025-11-0719,915.020,115.019,450.019,960.0-1170.0-5.54%13,892,000
2025-11-0620,805.021,390.020,610.021,130.0+645.0+3.15%11,074,100
2025-11-0519,780.020,770.019,570.020,485.0-1295.0-5.95%23,888,500
2025-11-0422,910.022,950.021,780.021,780.0-1355.0-5.86%17,861,900
2025-10-3122,015.023,430.022,010.023,135.0+865.0+3.88%21,774,700
2025-10-3022,390.023,675.021,670.022,270.0+150.0+0.68%37,582,800
2025-10-2919,655.022,120.019,600.022,120.0+4000.0+22.08%36,430,400
2025-10-2818,030.018,195.017,765.018,120.0-75.0-0.41%10,269,800
2025-10-2717,685.018,195.017,645.018,195.0+1115.0+6.53%11,458,600
2025-10-2416,950.017,220.016,820.017,080.0+615.0+3.74%11,335,300
2025-10-2316,580.016,750.016,325.016,465.0-635.0-3.71%8,978,700
2025-10-2217,320.017,370.016,680.017,100.0-300.0-1.72%12,519,200
2025-10-2117,880.018,195.017,115.017,400.0-110.0-0.63%18,193,900
2025-10-2017,170.017,510.016,860.017,510.0+640.0+3.79%11,155,500
2025-10-1717,165.017,460.016,755.016,870.0-620.0-3.54%10,795,100
2025-10-1617,410.017,680.017,140.017,490.0+125.0+0.72%12,083,200
2025-10-1516,875.017,540.016,805.017,365.0+365.0+2.15%13,208,900
2025-10-1417,600.018,210.016,915.017,000.0-835.0-4.68%20,669,800
2025-10-1018,255.018,260.017,475.017,835.0-170.0-0.94%15,298,900
2025-10-0918,000.018,240.017,670.018,005.0+40.0+0.22%15,155,400
2025-10-0817,650.018,200.017,585.017,965.0-40.0-0.22%14,490,500
2025-10-0718,550.018,830.017,885.018,005.0+115.0+0.64%21,928,100
2025-10-0616,490.018,025.016,120.017,890.0+2200.0+14.02%31,393,100
2025-10-0315,100.015,730.014,920.015,690.0+645.0+4.29%14,384,900
2025-10-0215,200.015,290.014,860.015,045.0+370.0+2.52%10,639,300
2025-10-0114,750.014,845.014,530.014,675.0+25.0+0.17%10,353,800
2025-09-3015,545.015,545.014,650.014,650.0-495.0-3.27%11,175,700
2025-09-2914,600.015,145.014,585.015,145.0+675.0+4.66%10,482,500
2025-09-2614,795.015,035.014,470.014,470.0-560.0-3.73%12,831,100
2025-09-2515,005.015,290.014,965.015,030.0-375.0-2.43%11,797,800
2025-09-2415,100.015,550.014,915.015,405.0-95.0-0.61%13,950,800
2025-09-2215,165.015,610.015,100.015,500.0+480.0+3.20%12,388,300
2025-09-1915,080.015,195.014,360.015,020.0+490.0+3.37%20,548,100
2025-09-1814,145.014,585.013,995.014,530.0+685.0+4.95%14,226,000
2025-09-1714,005.014,240.013,770.013,845.0-285.0-2.02%12,216,700
2025-09-1614,095.014,280.013,730.014,130.0+180.0+1.29%12,837,400
2025-09-1214,000.014,090.013,705.013,950.0——14,632,000

直近120営業日分を表示