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) | 952 (24/08/05) |
年初来高値 | 年初来安値 |
---|---|
4,240 (24/03/07) | 952 (24/08/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
10/4 | 1,053 | 1,069 | 1,030 | 1,034 | -34 | -3.2 | 23,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
7/5 | 1,603 | 1,669 | 1,598 | 1,605 | -15 | -0.9 | 34,100 |
7/4 | 1,666 | 1,666 | 1,617 | 1,620 | -46 | -2.8 | 47,900 |
7/3 | 1,708 | 1,710 | 1,660 | 1,666 | -56 | -3.3 | 25,000 |
7/2 | 1,718 | 1,748 | 1,680 | 1,722 | -7 | -0.4 | 29,000 |
7/1 | 1,786 | 1,786 | 1,715 | 1,729 | -56 | -3.1 | 37,800 |
6/28 | 1,791 | 1,836 | 1,748 | 1,785 | +73 | +4.3 | 69,000 |
6/27 | 1,658 | 1,749 | 1,633 | 1,712 | +50 | +3.0 | 50,900 |
6/26 | 1,654 | 1,673 | 1,626 | 1,662 | +26 | +1.6 | 28,500 |
6/25 | 1,626 | 1,680 | 1,606 | 1,636 | 0 | 0.0 | 42,300 |
6/24 | 1,607 | 1,650 | 1,607 | 1,636 | +13 | +0.8 | 33,600 |
6/21 | 1,594 | 1,788 | 1,594 | 1,623 | +35 | +2.2 | 90,300 |
6/20 | 1,600 | 1,636 | 1,570 | 1,588 | +6 | +0.4 | 63,300 |
6/19 | 1,670 | 1,678 | 1,581 | 1,582 | -96 | -5.7 | 131,200 |
6/18 | 1,735 | 1,735 | 1,637 | 1,678 | -79 | -4.5 | 117,900 |
6/17 | 1,851 | 1,851 | 1,732 | 1,757 | -125 | -6.6 | 114,400 |
6/14 | 1,883 | 1,930 | 1,850 | 1,882 | -41 | -2.1 | 54,100 |
6/13 | 1,980 | 1,980 | 1,820 | 1,923 | -58 | -2.9 | 135,900 |
6/12 | 2,014 | 2,058 | 1,980 | 1,981 | -25 | -1.3 | 33,500 |
6/11 | 2,043 | 2,044 | 1,980 | 2,006 | -45 | -2.2 | 59,000 |
6/10 | 2,024 | 2,065 | 2,006 | 2,051 | +27 | +1.3 | 21,500 |
6/7 | 2,054 | 2,080 | 2,017 | 2,024 | -66 | -3.2 | 29,300 |
6/6 | 2,183 | 2,183 | 2,090 | 2,090 | -93 | -4.3 | 21,600 |
6/5 | 2,112 | 2,200 | 2,112 | 2,183 | +69 | +3.3 | 26,100 |
6/4 | 2,098 | 2,152 | 2,085 | 2,114 | +2 | +0.1 | 27,100 |
6/3 | 2,055 | 2,131 | 2,055 | 2,112 | +87 | +4.3 | 36,600 |
5/31 | 2,050 | 2,050 | 1,991 | 2,025 | -56 | -2.7 | 80,500 |
5/30 | 2,088 | 2,118 | 2,069 | 2,081 | -144 | -6.5 | 39,300 |
5/29 | 2,292 | 2,296 | 2,225 | 2,225 | -45 | -2.0 | 17,400 |
5/28 | 2,248 | 2,308 | 2,247 | 2,270 | +25 | +1.1 | 36,500 |
5/27 | 2,250 | 2,269 | 2,162 | 2,245 | +22 | +1.0 | 24,300 |
▶︎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