ストックスクリーナーアプリを入手
49.52
2.79%
-1.42
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $51.26 | $49.38 | $1.88 | 876,017.0 | -2.79% |
| 2025-10-09 | $52.19 | $50.52 | $1.66 | 818,966.0 | -1.55% |
| 2025-10-08 | $52.14 | $51.28 | $0.855 | 528,516.0 | +0.78% |
| 2025-10-07 | $52.99 | $51.26 | $1.73 | 587,822.0 | -2.00% |
| 2025-10-06 | $52.79 | $52.17 | $0.62 | 520,684.0 | +1.02% |
| 2025-10-03 | $52.70 | $51.28 | $1.42 | 697,219.0 | -0.25% |
| 2025-10-02 | $52.76 | $51.95 | $0.81 | 546,554.0 | -0.42% |
| 2025-10-01 | $52.46 | $51.94 | $0.52 | 573,019.0 | -0.13% |
| 2025-09-30 | $52.35 | $51.36 | $0.99 | 552,755.0 | +1.06% |
| 2025-09-29 | $52.31 | $51.43 | $0.88 | 427,934.0 | -0.40% |
| 2025-09-26 | $52.00 | $51.20 | $0.80 | 484,118.0 | +0.72% |
| 2025-09-25 | $52.30 | $51.44 | $0.855 | 700,903.0 | -2.40% |
| 2025-09-24 | $53.33 | $52.51 | $0.82 | 413,196.0 | -0.32% |
| 2025-09-23 | $54.13 | $52.92 | $1.21 | 794,212.0 | -0.77% |
| 2025-09-22 | $53.62 | $53.02 | $0.60 | 450,646.0 | +0.64% |
| 2025-09-19 | $53.70 | $52.73 | $0.97 | 2,117,856.0 | -1.04% |
| 2025-09-18 | $53.88 | $52.37 | $1.51 | 1,301,323.0 | +2.54% |
| 2025-09-17 | $53.07 | $51.90 | $1.17 | 1,051,465.0 | -2.26% |
| 2025-09-16 | $53.79 | $52.88 | $0.905 | 703,603.0 | +0.32% |
| 2025-09-15 | $54.15 | $53.19 | $0.96 | 640,010.0 | -0.19% |
| 2025-09-12 | $54.07 | $53.37 | $0.70 | 571,082.0 | -1.22% |
| 2025-09-11 | $54.47 | $53.64 | $0.83 | 942,844.0 | +0.32% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $52.99 | $49.38 | $3.61 | 6,024,814.0 | -5.28% |
| 2025-09 | $54.47 | $51.20 | $3.27 | 25,456,903.0 | -4.20% |
| 2025-08 | $55.92 | $45.66 | $10.26 | 16,128,791.0 | +3.08% |
| 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% |
1.63%
大文字化:
|
ボリューム (24 時間):