!決算発表予定日 2024/04/26
3836東証P貸借
業種 情報・通信業
アバントグループ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,565 (23/06/23) | 1,188 (23/10/26) |
年初来高値 | 年初来安値 |
---|---|
1,514 (24/01/11) | 1,199 (24/04/19) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/25 | 1,238 | 1,246 | 1,228 | 1,231 | -11 | -0.9 | 48,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/24 | 1,240 | 1,246 | 1,236 | 1,242 | +15 | +1.2 | 47,400 |
4/23 | 1,233 | 1,238 | 1,226 | 1,227 | -2 | -0.2 | 24,100 |
4/22 | 1,226 | 1,237 | 1,220 | 1,229 | +21 | +1.7 | 37,200 |
4/19 | 1,227 | 1,227 | 1,199 | 1,208 | -20 | -1.6 | 67,100 |
4/18 | 1,210 | 1,231 | 1,210 | 1,228 | +18 | +1.5 | 30,900 |
4/17 | 1,225 | 1,234 | 1,210 | 1,210 | -20 | -1.6 | 36,500 |
4/16 | 1,232 | 1,247 | 1,227 | 1,230 | -17 | -1.4 | 51,700 |
4/15 | 1,238 | 1,253 | 1,232 | 1,247 | +2 | +0.2 | 23,800 |
4/12 | 1,247 | 1,272 | 1,245 | 1,245 | +4 | +0.3 | 29,800 |
4/11 | 1,242 | 1,245 | 1,238 | 1,241 | -7 | -0.6 | 29,200 |
4/10 | 1,262 | 1,273 | 1,248 | 1,248 | -16 | -1.3 | 21,400 |
4/9 | 1,260 | 1,265 | 1,253 | 1,264 | -2 | -0.2 | 19,200 |
4/8 | 1,267 | 1,274 | 1,260 | 1,266 | +15 | +1.2 | 37,000 |
4/5 | 1,254 | 1,263 | 1,245 | 1,251 | -10 | -0.8 | 23,300 |
4/4 | 1,268 | 1,272 | 1,250 | 1,261 | +5 | +0.4 | 31,400 |
4/3 | 1,258 | 1,268 | 1,248 | 1,256 | -2 | -0.2 | 42,000 |
4/2 | 1,285 | 1,285 | 1,257 | 1,258 | -32 | -2.5 | 36,500 |
4/1 | 1,311 | 1,311 | 1,287 | 1,290 | -5 | -0.4 | 22,200 |
3/29 | 1,286 | 1,297 | 1,283 | 1,295 | +9 | +0.7 | 19,500 |
3/28 | 1,318 | 1,318 | 1,285 | 1,286 | -15 | -1.2 | 27,600 |
3/27 | 1,304 | 1,315 | 1,291 | 1,301 | +11 | +0.9 | 44,000 |
3/26 | 1,294 | 1,299 | 1,283 | 1,290 | -9 | -0.7 | 24,400 |
3/25 | 1,311 | 1,311 | 1,291 | 1,299 | 0 | 0.0 | 37,400 |
3/22 | 1,286 | 1,301 | 1,277 | 1,299 | +24 | +1.9 | 25,400 |
3/21 | 1,306 | 1,320 | 1,275 | 1,275 | -19 | -1.5 | 40,900 |
3/19 | 1,290 | 1,296 | 1,276 | 1,294 | -2 | -0.2 | 17,800 |
3/18 | 1,265 | 1,302 | 1,265 | 1,296 | +36 | +2.9 | 36,800 |
3/15 | 1,275 | 1,278 | 1,254 | 1,260 | -10 | -0.8 | 55,700 |
3/14 | 1,260 | 1,276 | 1,253 | 1,270 | +10 | +0.8 | 49,600 |
3/13 | 1,300 | 1,306 | 1,259 | 1,260 | -29 | -2.3 | 83,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて