5591東証G信用
業種 情報・通信業
ＡＶＩＬＥＮ 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 |
|---|---|
| 4,240 (24/03/07) | 1,570 (24/06/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,240 (24/03/07) | 1,570 (24/06/20) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/5 | 1,603 | 1,669 | 1,598 | 1,605 | -15 | -0.9 | 34,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 2,199 | 2,266 | 2,084 | 2,218 | +69 | +3.2 | 44,900 |
| 5/22 | 2,201 | 2,202 | 2,139 | 2,149 | -102 | -4.5 | 23,800 |
| 5/21 | 2,222 | 2,310 | 2,176 | 2,251 | +58 | +2.6 | 80,100 |
| 5/20 | 2,220 | 2,298 | 2,181 | 2,193 | -6 | -0.3 | 77,000 |
| 5/17 | 2,007 | 2,199 | 2,007 | 2,199 | +199 | +10.0 | 79,400 |
| 5/16 | 1,985 | 2,069 | 1,950 | 2,000 | -385 | -16.1 | 208,800 |
| 5/15 | 2,347 | 2,417 | 2,310 | 2,385 | +56 | +2.4 | 103,400 |
| 5/14 | 2,300 | 2,330 | 2,253 | 2,329 | +39 | +1.7 | 38,000 |
| 5/13 | 2,274 | 2,437 | 2,247 | 2,290 | +116 | +5.3 | 117,200 |
| 5/10 | 2,205 | 2,230 | 2,171 | 2,174 | -48 | -2.2 | 37,400 |
| 5/9 | 2,280 | 2,306 | 2,222 | 2,222 | +37 | +1.7 | 124,500 |
| 5/8 | 2,125 | 2,201 | 2,108 | 2,185 | +60 | +2.8 | 61,100 |
| 5/7 | 2,099 | 2,172 | 2,092 | 2,125 | +42 | +2.0 | 43,800 |
| 5/2 | 2,085 | 2,148 | 2,049 | 2,083 | +34 | +1.7 | 25,000 |
| 5/1 | 2,019 | 2,072 | 2,005 | 2,049 | -1 | -0.1 | 31,200 |
| 4/30 | 2,078 | 2,097 | 2,041 | 2,050 | -6 | -0.3 | 38,500 |
| 4/26 | 2,085 | 2,102 | 2,051 | 2,056 | -29 | -1.4 | 38,600 |
| 4/25 | 2,184 | 2,195 | 2,085 | 2,085 | -116 | -5.3 | 44,800 |
| 4/24 | 2,210 | 2,230 | 2,151 | 2,201 | -11 | -0.5 | 60,300 |
| 4/23 | 2,278 | 2,278 | 2,174 | 2,212 | +70 | +3.3 | 143,500 |
| 4/22 | 2,016 | 2,171 | 2,010 | 2,142 | +146 | +7.3 | 128,400 |
| 4/19 | 2,053 | 2,060 | 1,972 | 1,996 | -64 | -3.1 | 90,300 |
| 4/18 | 2,021 | 2,077 | 2,014 | 2,060 | +11 | +0.5 | 46,300 |
| 4/17 | 2,101 | 2,101 | 2,025 | 2,049 | -2 | -0.1 | 55,200 |
| 4/16 | 2,051 | 2,092 | 2,035 | 2,051 | -31 | -1.5 | 56,100 |
| 4/15 | 2,081 | 2,126 | 2,078 | 2,082 | -76 | -3.5 | 102,800 |
| 4/12 | 2,225 | 2,225 | 2,156 | 2,158 | -85 | -3.8 | 134,300 |
| 4/11 | 2,260 | 2,384 | 2,242 | 2,243 | -48 | -2.1 | 177,300 |
| 4/10 | 2,266 | 2,427 | 2,262 | 2,291 | +18 | +0.8 | 161,600 |
| 4/9 | 2,321 | 2,367 | 2,265 | 2,273 | -69 | -3.0 | 74,000 |
▶︎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