ストックスクリーナーアプリを入手
53.77
0.43%
0.23
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $54.15 | $52.62 | $1.52 | 1,228,215.0 | +0.43% |
| 2025-09-04 | $53.57 | $52.23 | $1.34 | 1,582,394.0 | +2.12% |
| 2025-09-03 | $52.62 | $51.83 | $0.785 | 7,191,308.0 | +0.73% |
| 2025-09-02 | $53.01 | $51.60 | $1.41 | 1,871,711.0 | -4.62% |
| 2025-08-29 | $55.20 | $54.28 | $0.925 | 598,450.0 | -0.46% |
| 2025-08-28 | $55.51 | $54.41 | $1.10 | 471,122.0 | -0.35% |
| 2025-08-27 | $55.12 | $54.17 | $0.95 | 559,121.0 | +0.40% |
| 2025-08-26 | $55.83 | $54.60 | $1.23 | 946,517.0 | -0.56% |
| 2025-08-25 | $55.85 | $55.06 | $0.79 | 566,428.0 | -1.01% |
| 2025-08-22 | $55.92 | $53.30 | $2.62 | 912,819.0 | +5.38% |
| 2025-08-21 | $53.17 | $52.60 | $0.575 | 430,375.0 | -0.86% |
| 2025-08-20 | $53.42 | $52.51 | $0.91 | 580,825.0 | -0.43% |
| 2025-08-19 | $54.10 | $53.44 | $0.665 | 420,260.0 | +0.09% |
| 2025-08-18 | $53.75 | $52.79 | $0.96 | 373,983.0 | -0.02% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $54.15 | $51.60 | $2.55 | 13,101,843.0 | -1.47% |
| 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% |
0.97%
1.19%
大文字化:
|
ボリューム (24 時間):