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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,266 | 1,272 | 1,263 | 1,268 | +12 | +1.0 | 39,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,285 | 1,290 | 1,243 | 1,289 | -11 | -0.9 | 147,600 |
| 3/11 | 1,306 | 1,308 | 1,292 | 1,300 | -36 | -2.7 | 39,700 |
| 3/8 | 1,296 | 1,342 | 1,293 | 1,336 | +21 | +1.6 | 84,200 |
| 3/7 | 1,331 | 1,332 | 1,304 | 1,315 | -7 | -0.5 | 36,800 |
| 3/6 | 1,314 | 1,339 | 1,308 | 1,322 | +3 | +0.2 | 34,700 |
| 3/5 | 1,313 | 1,332 | 1,300 | 1,319 | +4 | +0.3 | 36,900 |
| 3/4 | 1,332 | 1,338 | 1,301 | 1,315 | -14 | -1.1 | 79,700 |
| 3/1 | 1,361 | 1,361 | 1,327 | 1,329 | -39 | -2.9 | 46,200 |
| 2/29 | 1,395 | 1,395 | 1,351 | 1,368 | -30 | -2.2 | 64,300 |
| 2/28 | 1,397 | 1,416 | 1,386 | 1,398 | -1 | -0.1 | 32,900 |
| 2/27 | 1,400 | 1,403 | 1,378 | 1,399 | -1 | -0.1 | 29,700 |
| 2/26 | 1,375 | 1,406 | 1,370 | 1,400 | +28 | +2.0 | 30,800 |
| 2/22 | 1,389 | 1,400 | 1,365 | 1,372 | +29 | +2.2 | 79,200 |
| 2/21 | 1,363 | 1,368 | 1,339 | 1,343 | -20 | -1.5 | 35,000 |
| 2/20 | 1,348 | 1,386 | 1,341 | 1,363 | +32 | +2.4 | 70,900 |
| 2/19 | 1,340 | 1,340 | 1,320 | 1,331 | -5 | -0.4 | 36,700 |
| 2/16 | 1,335 | 1,341 | 1,326 | 1,336 | +2 | +0.2 | 40,700 |
| 2/15 | 1,330 | 1,341 | 1,320 | 1,334 | -2 | -0.2 | 44,600 |
| 2/14 | 1,360 | 1,360 | 1,325 | 1,336 | -33 | -2.4 | 46,600 |
| 2/13 | 1,357 | 1,374 | 1,353 | 1,369 | +20 | +1.5 | 82,100 |
| 2/9 | 1,358 | 1,360 | 1,330 | 1,349 | -15 | -1.1 | 75,700 |
| 2/8 | 1,364 | 1,393 | 1,363 | 1,364 | -5 | -0.4 | 70,700 |
| 2/7 | 1,364 | 1,399 | 1,360 | 1,369 | +6 | +0.4 | 59,000 |
| 2/6 | 1,375 | 1,384 | 1,356 | 1,363 | -12 | -0.9 | 110,800 |
| 2/5 | 1,392 | 1,402 | 1,375 | 1,375 | -6 | -0.4 | 56,700 |
| 2/2 | 1,410 | 1,410 | 1,360 | 1,381 | -24 | -1.7 | 110,000 |
▶︎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