7860東証P貸借
業種 情報・通信業
エイベックス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,564 (24/10/15) | 1,171 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,564 (24/10/15) | 1,171 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,509 | 1,536 | 1,494 | 1,528 | +16 | +1.1 | 125,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,520 | 1,539 | 1,512 | 1,512 | +6 | +0.4 | 179,900 |
| 11/20 | 1,502 | 1,521 | 1,502 | 1,506 | +7 | +0.5 | 111,100 |
| 11/19 | 1,509 | 1,519 | 1,499 | 1,499 | -5 | -0.3 | 74,000 |
| 11/18 | 1,500 | 1,514 | 1,492 | 1,504 | +3 | +0.2 | 108,200 |
| 11/15 | 1,458 | 1,518 | 1,456 | 1,501 | +55 | +3.8 | 190,900 |
| 11/14 | 1,508 | 1,510 | 1,438 | 1,446 | -59 | -3.9 | 225,000 |
| 11/13 | 1,470 | 1,519 | 1,466 | 1,505 | +41 | +2.8 | 149,900 |
| 11/12 | 1,450 | 1,468 | 1,438 | 1,464 | +27 | +1.9 | 137,700 |
| 11/11 | 1,394 | 1,438 | 1,365 | 1,437 | +42 | +3.0 | 265,100 |
| 11/8 | 1,444 | 1,465 | 1,385 | 1,395 | -119 | -7.9 | 493,500 |
| 11/7 | 1,503 | 1,528 | 1,502 | 1,514 | +22 | +1.5 | 160,300 |
| 11/6 | 1,476 | 1,498 | 1,457 | 1,492 | -42 | -2.7 | 234,800 |
| 11/5 | 1,500 | 1,534 | 1,483 | 1,534 | +34 | +2.3 | 171,600 |
| 11/1 | 1,500 | 1,511 | 1,490 | 1,500 | -3 | -0.2 | 113,600 |
| 10/31 | 1,520 | 1,520 | 1,498 | 1,503 | -19 | -1.3 | 129,700 |
| 10/30 | 1,530 | 1,537 | 1,522 | 1,522 | -2 | -0.1 | 368,800 |
| 10/29 | 1,530 | 1,531 | 1,511 | 1,524 | -2 | -0.1 | 115,900 |
| 10/28 | 1,510 | 1,528 | 1,509 | 1,526 | +16 | +1.1 | 78,200 |
| 10/25 | 1,510 | 1,512 | 1,490 | 1,510 | +7 | +0.5 | 114,000 |
| 10/24 | 1,500 | 1,518 | 1,494 | 1,503 | -1 | -0.1 | 101,300 |
| 10/23 | 1,488 | 1,508 | 1,478 | 1,504 | +16 | +1.1 | 113,500 |
| 10/22 | 1,522 | 1,522 | 1,483 | 1,488 | -35 | -2.3 | 143,000 |
| 10/21 | 1,513 | 1,523 | 1,500 | 1,523 | +16 | +1.1 | 100,000 |
| 10/18 | 1,518 | 1,525 | 1,500 | 1,507 | +2 | +0.1 | 213,200 |
| 10/17 | 1,520 | 1,520 | 1,498 | 1,505 | +2 | +0.1 | 125,100 |
| 10/16 | 1,512 | 1,526 | 1,500 | 1,503 | -13 | -0.9 | 103,000 |
| 10/15 | 1,555 | 1,564 | 1,511 | 1,516 | -20 | -1.3 | 217,000 |
| 10/11 | 1,546 | 1,549 | 1,531 | 1,536 | -11 | -0.7 | 56,000 |
| 10/10 | 1,551 | 1,552 | 1,534 | 1,547 | -2 | -0.1 | 77,700 |
| 10/9 | 1,530 | 1,560 | 1,530 | 1,549 | +29 | +1.9 | 103,600 |
▶︎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
