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
1,276.8
円
(14:45)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,270 | 1,308 | 1,262 | 1,284 | +16 | +1.3 | 235,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 1,306 | 1,320 | 1,221 | 1,250 | -52 | -4.0 | 707,600 |
| 9/29 | 1,300 | 1,325 | 1,289 | 1,302 | +10 | +0.8 | 426,000 |
| 9/22 | 1,330 | 1,338 | 1,290 | 1,292 | -48 | -3.6 | 383,800 |
| 9/15 | 1,374 | 1,402 | 1,330 | 1,340 | -34 | -2.5 | 535,900 |
| 9/8 | 1,400 | 1,430 | 1,364 | 1,374 | -26 | -1.9 | 427,700 |
| 9/1 | 1,445 | 1,457 | 1,379 | 1,400 | -37 | -2.6 | 410,900 |
| 8/25 | 1,383 | 1,446 | 1,379 | 1,437 | +69 | +5.0 | 221,300 |
| 8/18 | 1,395 | 1,414 | 1,357 | 1,368 | -3 | -0.2 | 371,100 |
| 8/10 | 1,423 | 1,453 | 1,340 | 1,371 | -112 | -7.6 | 568,100 |
| 8/4 | 1,541 | 1,541 | 1,426 | 1,483 | -45 | -3.0 | 394,200 |
| 7/28 | 1,455 | 1,555 | 1,435 | 1,528 | +96 | +6.7 | 521,400 |
| 7/21 | 1,475 | 1,500 | 1,432 | 1,432 | -23 | -1.6 | 204,100 |
| 7/14 | 1,376 | 1,484 | 1,362 | 1,455 | +92 | +6.8 | 322,700 |
| 7/7 | 1,413 | 1,432 | 1,339 | 1,363 | -48 | -3.4 | 361,000 |
| 6/30 | 1,500 | 1,560 | 1,400 | 1,411 | -104 | -6.9 | 451,600 |
| 6/23 | 1,502 | 1,565 | 1,478 | 1,515 | +13 | +0.9 | 235,700 |
| 6/16 | 1,431 | 1,530 | 1,429 | 1,502 | +90 | +6.4 | 279,300 |
| 6/9 | 1,492 | 1,492 | 1,409 | 1,412 | -50 | -3.4 | 194,100 |
| 6/2 | 1,428 | 1,472 | 1,357 | 1,462 | +58 | +4.1 | 259,900 |
| 5/26 | 1,399 | 1,485 | 1,382 | 1,404 | +14 | +1.0 | 227,800 |
| 5/19 | 1,370 | 1,406 | 1,345 | 1,390 | +20 | +1.5 | 149,000 |
| 5/12 | 1,361 | 1,397 | 1,332 | 1,370 | +3 | +0.2 | 171,300 |
| 5/2 | 1,394 | 1,420 | 1,364 | 1,367 | -34 | -2.4 | 75,300 |
| 4/28 | 1,408 | 1,431 | 1,350 | 1,401 | +7 | +0.5 | 188,500 |
| 4/21 | 1,444 | 1,444 | 1,389 | 1,394 | -50 | -3.5 | 146,100 |
| 4/14 | 1,400 | 1,450 | 1,398 | 1,444 | +55 | +4.0 | 165,100 |
| 4/7 | 1,458 | 1,489 | 1,375 | 1,389 | -40 | -2.8 | 260,700 |
| 3/31 | 1,462 | 1,549 | 1,426 | 1,429 | -34 | -2.3 | 338,900 |
| 3/24 | 1,441 | 1,465 | 1,376 | 1,463 | +46 | +3.3 | 220,500 |
| 3/17 | 1,400 | 1,420 | 1,316 | 1,417 | -1 | -0.1 | 237,700 |
▶︎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