ストックスクリーナーアプリを入手
53.47
1.18%
-0.64
アフターアワーズ：
53.47
Avnet Inc (AVT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08-15 | $54.22 | $52.98 | $1.24 | 811,330.0 | -1.18% |
| 2025-08-14 | $54.23 | $53.42 | $0.81 | 412,678.0 | -1.19% |
| 2025-08-13 | $54.92 | $52.95 | $1.98 | 583,943.0 | +2.66% |
| 2025-08-12 | $53.41 | $51.57 | $1.84 | 571,715.0 | +3.09% |
| 2025-08-11 | $52.72 | $51.40 | $1.32 | 736,988.0 | -0.44% |
| 2025-08-08 | $52.13 | $50.86 | $1.27 | 555,272.0 | +1.44% |
| 2025-08-07 | $51.23 | $50.05 | $1.18 | 1,229,106.0 | +3.58% |
| 2025-08-06 | $50.38 | $45.66 | $4.72 | 2,710,764.0 | -4.68% |
| 2025-08-05 | $53.24 | $51.82 | $1.42 | 1,025,372.0 | -1.24% |
| 2025-08-04 | $52.56 | $51.73 | $0.825 | 724,504.0 | +1.29% |
| 2025-08-01 | $52.39 | $51.36 | $1.03 | 907,219.0 | -2.02% |
| 2025-07-31 | $55.41 | $52.59 | $2.82 | 1,032,098.0 | -4.01% |
| 2025-07-30 | $55.57 | $54.73 | $0.84 | 1,108,570.0 | +0.36% |
| 2025-07-29 | $54.98 | $54.25 | $0.735 | 722,344.0 | +1.53% |
| 2025-07-28 | $54.19 | $53.33 | $0.86 | 737,659.0 | +1.16% |
| 2025-07-25 | $53.62 | $53.01 | $0.615 | 579,679.0 | +0.30% |
| 2025-07-24 | $54.67 | $53.20 | $1.47 | 958,480.0 | -3.07% |
| 2025-07-23 | $55.31 | $55.01 | $0.30 | 462,363.0 | +0.00% |
| 2025-07-22 | $55.45 | $54.83 | $0.615 | 668,713.0 | -0.04% |
| 2025-07-21 | $55.74 | $55.01 | $0.735 | 448,880.0 | +0.09% |
| 2025-07-18 | $55.51 | $54.69 | $0.82 | 469,650.0 | -0.34% |
| 2025-07-17 | $55.48 | $54.88 | $0.60 | 654,153.0 | +0.38% |
Avnet Inc (AVT) 株の年ごとの株価履歴
この詳細な分析では、Avnet Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAVT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Avnet Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のAvnet Inc (AVT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $54.92 | $45.66 | $9.26 | 11,080,221.0 | +1.00% |
| 2025-07 | $57.24 | $52.59 | $4.65 | 15,822,181.0 | -0.26% |
| 2025-06 | $53.14 | $49.22 | $3.92 | 12,301,910.0 | +6.14% |
| 2025-05 | $52.96 | $47.05 | $5.91 | 14,411,405.0 | +6.43% |
| 2025-04 | $52.76 | $39.22 | $13.54 | 23,485,912.0 | -2.29% |
| 2025-03 | $51.06 | $46.48 | $4.59 | 23,784,305.0 | -4.85% |
| 2025-02 | $53.01 | $49.25 | $3.76 | 13,343,738.0 | -2.17% |
| 2025-01 | $56.00 | $50.67 | $5.33 | 13,064,515.0 | -1.26% |
2024年のAvnet Inc (AVT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $56.06 | $51.48 | $4.58 | 16,430,062.0 | -4.79% |
| 2024-11 | $57.68 | $51.78 | $5.90 | 11,818,155.0 | +0.92% |
| 2024-10 | $59.24 | $52.89 | $6.35 | 13,000,003.0 | -0.18% |
| 2024-09 | $55.03 | $48.15 | $6.88 | 11,101,149.0 | -1.58% |
| 2024-08 | $55.80 | $48.10 | $7.70 | 12,526,922.0 | +2.64% |
| 2024-07 | $54.94 | $50.40 | $4.54 | 11,689,205.0 | +4.41% |
| 2024-06 | $54.99 | $50.71 | $4.28 | 11,766,602.0 | -5.70% |
| 2024-05 | $55.46 | $46.60 | $8.86 | 15,115,057.0 | +11.72% |
| 2024-04 | $50.85 | $46.24 | $4.61 | 10,921,149.0 | -1.43% |
| 2024-03 | $49.63 | $45.50 | $4.13 | 11,942,973.0 | +6.42% |
| 2024-02 | $46.95 | $43.62 | $3.33 | 13,377,562.0 | +2.85% |
| 2024-01 | $49.96 | $44.88 | $5.08 | 11,821,409.0 | -10.12% |
2023年のAvnet Inc (AVT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $51.06 | $45.96 | $5.10 | 9,411,021.0 | +7.78% |
| 2023-11 | $49.43 | $42.67 | $6.76 | 13,650,131.0 | +0.93% |
| 2023-10 | $49.58 | $45.22 | $4.36 | 9,779,489.0 | -3.86% |
| 2023-09 | $51.65 | $46.94 | $4.71 | 10,579,755.0 | -5.04% |
| 2023-08 | $51.27 | $44.60 | $6.67 | 15,962,998.0 | +4.64% |
| 2023-07 | $50.72 | $47.05 | $3.68 | 13,335,979.0 | -3.87% |
| 2023-06 | $51.00 | $42.98 | $8.02 | 11,875,079.0 | +15.08% |
| 2023-05 | $46.03 | $40.00 | $6.03 | 12,692,567.0 | +6.25% |
| 2023-04 | $45.43 | $39.64 | $5.79 | 8,668,256.0 | -8.72% |
| 2023-03 | $45.81 | $41.26 | $4.55 | 13,916,509.0 | +1.10% |
| 2023-02 | $48.07 | $44.67 | $3.40 | 11,593,251.0 | -2.55% |
| 2023-01 | $46.16 | $40.94 | $5.22 | 11,747,571.0 | +10.34% |
1.94%
0.03%
大文字化:
|
ボリューム (24 時間):