ストックスクリーナーアプリを入手
54.45
1.34%
0.72
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $54.67 | $53.93 | $0.74 | 535,870.0 | +1.34% |
| 2024-11-21 | $54.12 | $52.94 | $1.18 | 500,522.0 | +1.53% |
| 2024-11-20 | $52.94 | $51.78 | $1.16 | 575,329.0 | +1.26% |
| 2024-11-19 | $52.65 | $52.14 | $0.505 | 543,033.0 | -1.15% |
| 2024-11-18 | $53.57 | $52.78 | $0.7917 | 561,489.0 | -0.38% |
| 2024-11-15 | $53.32 | $52.14 | $1.18 | 874,899.0 | +0.06% |
| 2024-11-14 | $53.78 | $52.88 | $0.91 | 700,738.0 | +0.00% |
| 2024-11-13 | $54.58 | $52.93 | $1.65 | 628,126.0 | -1.78% |
| 2024-11-12 | $55.30 | $53.96 | $1.35 | 492,863.0 | -2.88% |
| 2024-11-11 | $56.92 | $55.47 | $1.45 | 582,437.0 | -1.70% |
| 2024-11-08 | $57.08 | $56.05 | $1.03 | 590,765.0 | -1.00% |
| 2024-11-07 | $57.68 | $56.71 | $0.97 | 543,519.0 | -0.07% |
| 2024-11-06 | $57.33 | $55.76 | $1.57 | 552,535.0 | +4.75% |
| 2024-11-05 | $54.60 | $53.56 | $1.04 | 493,751.0 | +1.07% |
| 2024-11-04 | $55.06 | $53.89 | $1.17 | 683,427.0 | -0.99% |
| 2024-11-01 | $55.84 | $54.22 | $1.62 | 835,320.0 | +0.61% |
| 2024-10-31 | $57.37 | $54.17 | $3.20 | 1,222,205.0 | -6.03% |
| 2024-10-30 | $59.24 | $56.05 | $3.19 | 1,676,275.0 | +5.93% |
| 2024-10-29 | $54.62 | $53.84 | $0.775 | 805,822.0 | +0.09% |
| 2024-10-28 | $54.74 | $54.24 | $0.495 | 482,555.0 | +0.91% |
| 2024-10-25 | $54.91 | $53.78 | $1.13 | 508,187.0 | -0.61% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $57.68 | $51.78 | $5.90 | 10,230,493.0 | +0.44% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $45.98 | $40.29 | $5.69 | 13,568,576.0 | -7.95% |
| 2022-11 | $45.58 | $39.27 | $6.31 | 12,758,494.0 | +12.39% |
| 2022-10 | $41.42 | $35.90 | $5.52 | 18,119,815.0 | +11.27% |
| 2022-09 | $43.84 | $35.45 | $8.39 | 20,322,582.0 | -17.70% |
| 2022-08 | $48.53 | $42.93 | $5.60 | 20,740,070.0 | -8.31% |
| 2022-07 | $48.09 | $40.30 | $7.79 | 15,366,927.0 | +11.64% |
| 2022-06 | $50.19 | $41.16 | $9.03 | 19,832,118.0 | -11.50% |
| 2022-05 | $48.90 | $42.94 | $5.96 | 19,558,704.0 | +10.97% |
| 2022-04 | $45.51 | $36.66 | $8.85 | 13,786,061.0 | +7.56% |
| 2022-03 | $43.89 | $38.35 | $5.54 | 13,708,051.0 | -3.52% |
| 2022-02 | $42.45 | $39.12 | $3.33 | 12,386,398.0 | +4.24% |
| 2022-01 | $42.84 | $38.18 | $4.66 | 14,532,397.0 | -2.11% |
0.77%
大文字化:
|
ボリューム (24 時間):