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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,279 | 1,286 | 1,248 | 1,268 | -21 | -1.6 | 126,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,311 | 1,311 | 1,199 | 1,289 | -6 | -0.5 | 784,100 |
| 24/03 | 1,361 | 1,361 | 1,243 | 1,295 | -73 | -5.3 | 968,300 |
| 24/02 | 1,388 | 1,467 | 1,320 | 1,368 | -80 | -5.5 | 1,332,000 |
| 24/01 | 1,422 | 1,514 | 1,394 | 1,448 | +26 | +1.8 | 742,600 |
| 23/12 | 1,480 | 1,485 | 1,337 | 1,422 | -66 | -4.4 | 1,189,200 |
| 23/11 | 1,326 | 1,544 | 1,263 | 1,488 | +222 | +17.5 | 1,800,400 |
| 23/10 | 1,306 | 1,320 | 1,188 | 1,266 | -36 | -2.8 | 2,368,500 |
| 23/09 | 1,403 | 1,430 | 1,289 | 1,302 | -113 | -8.0 | 1,893,800 |
| 23/08 | 1,489 | 1,512 | 1,340 | 1,415 | -96 | -6.4 | 1,749,200 |
| 23/07 | 1,413 | 1,555 | 1,339 | 1,511 | +100 | +7.1 | 1,505,200 |
| 23/06 | 1,405 | 1,565 | 1,389 | 1,411 | +44 | +3.2 | 1,283,400 |
| 23/05 | 1,394 | 1,485 | 1,332 | 1,367 | -34 | -2.4 | 760,600 |
| 23/04 | 1,458 | 1,489 | 1,350 | 1,401 | -28 | -2.0 | 760,400 |
| 23/03 | 1,399 | 1,549 | 1,316 | 1,429 | +24 | +1.7 | 1,221,600 |
| 23/02 | 1,468 | 1,469 | 1,309 | 1,405 | -33 | -2.3 | 726,100 |
| 23/01 | 1,355 | 1,493 | 1,255 | 1,438 | +76 | +5.6 | 1,105,000 |
| 22/12 | 1,504 | 1,616 | 1,296 | 1,362 | -138 | -9.2 | 1,717,000 |
| 22/11 | 1,488 | 1,566 | 1,320 | 1,500 | +22 | +1.5 | 1,240,100 |
| 22/10 | 1,420 | 1,573 | 1,350 | 1,478 | +28 | +1.9 | 1,873,700 |
| 22/09 | 1,506 | 1,509 | 1,277 | 1,450 | -67 | -4.4 | 2,345,000 |
| 22/08 | 1,372 | 1,555 | 1,352 | 1,517 | +139 | +10.1 | 2,149,100 |
| 22/07 | 1,330 | 1,508 | 1,325 | 1,378 | +34 | +2.5 | 1,534,400 |
| 22/06 | 1,344 | 1,410 | 1,223 | 1,344 | +12 | +0.9 | 1,217,500 |
| 22/05 | 1,160 | 1,339 | 1,119 | 1,332 | +167 | +14.3 | 1,683,800 |
| 22/04 | 1,325 | 1,394 | 1,100 | 1,165 | -190 | -14.0 | 1,285,600 |
| 22/03 | 1,109 | 1,378 | 1,058 | 1,355 | +271 | +25.0 | 1,821,100 |
| 22/02 | 1,191 | 1,305 | 988 | 1,084 | +73 | +7.2 | 2,326,600 |
| 22/01 | 1,227 | 1,227 | 945 | 1,011 | -188 | -15.7 | 1,568,400 |
| 21/12 | 1,340 | 1,378 | 1,153 | 1,199 | -142 | -10.6 | 1,587,700 |
| 21/11 | 1,522 | 1,547 | 1,334 | 1,341 | -247 | -15.6 | 1,932,000 |
▶︎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