！決算発表予定日 2024/05/09
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,601 (23/05/22) | 1,209 (24/04/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,446 (24/01/16) | 1,209 (24/04/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,272 | 1,285 | 1,268 | 1,282 | +4 | +0.3 | 87,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,290 | 1,290 | 1,276 | 1,278 | -9 | -0.7 | 93,700 |
| 4/24 | 1,298 | 1,299 | 1,282 | 1,287 | -13 | -1.0 | 110,600 |
| 4/23 | 1,306 | 1,307 | 1,296 | 1,300 | -5 | -0.4 | 89,500 |
| 4/22 | 1,295 | 1,312 | 1,292 | 1,305 | +18 | +1.4 | 142,300 |
| 4/19 | 1,291 | 1,295 | 1,273 | 1,287 | -3 | -0.2 | 130,900 |
| 4/18 | 1,275 | 1,297 | 1,274 | 1,290 | +17 | +1.3 | 166,900 |
| 4/17 | 1,281 | 1,284 | 1,261 | 1,273 | -6 | -0.5 | 116,000 |
| 4/16 | 1,285 | 1,288 | 1,274 | 1,279 | -6 | -0.5 | 124,600 |
| 4/15 | 1,253 | 1,286 | 1,253 | 1,285 | +22 | +1.7 | 136,300 |
| 4/12 | 1,262 | 1,273 | 1,260 | 1,263 | +2 | +0.2 | 206,100 |
| 4/11 | 1,255 | 1,267 | 1,249 | 1,261 | +3 | +0.2 | 196,000 |
| 4/10 | 1,250 | 1,262 | 1,247 | 1,258 | +13 | +1.0 | 165,900 |
| 4/9 | 1,242 | 1,247 | 1,234 | 1,245 | +11 | +0.9 | 170,300 |
| 4/8 | 1,239 | 1,239 | 1,226 | 1,234 | -1 | -0.1 | 142,300 |
| 4/5 | 1,211 | 1,242 | 1,209 | 1,235 | +18 | +1.5 | 279,200 |
| 4/4 | 1,228 | 1,228 | 1,209 | 1,217 | +2 | +0.2 | 178,300 |
| 4/3 | 1,213 | 1,225 | 1,212 | 1,215 | -8 | -0.7 | 168,900 |
| 4/2 | 1,258 | 1,258 | 1,217 | 1,223 | -27 | -2.2 | 290,000 |
| 4/1 | 1,280 | 1,284 | 1,250 | 1,250 | -30 | -2.3 | 288,400 |
| 3/29 | 1,279 | 1,288 | 1,277 | 1,280 | +1 | +0.1 | 167,300 |
| 3/28 | 1,283 | 1,291 | 1,277 | 1,279 | -38 | -2.9 | 307,400 |
| 3/27 | 1,312 | 1,328 | 1,311 | 1,317 | +10 | +0.8 | 312,700 |
| 3/26 | 1,304 | 1,309 | 1,301 | 1,307 | +4 | +0.3 | 225,900 |
| 3/25 | 1,323 | 1,325 | 1,302 | 1,303 | -20 | -1.5 | 207,800 |
| 3/22 | 1,321 | 1,326 | 1,316 | 1,323 | +9 | +0.7 | 217,600 |
| 3/21 | 1,316 | 1,325 | 1,313 | 1,314 | +4 | +0.3 | 170,400 |
| 3/19 | 1,306 | 1,312 | 1,304 | 1,310 | +4 | +0.3 | 175,000 |
| 3/18 | 1,300 | 1,306 | 1,295 | 1,306 | +10 | +0.8 | 148,100 |
| 3/15 | 1,303 | 1,303 | 1,296 | 1,296 | -6 | -0.5 | 111,700 |
| 3/14 | 1,301 | 1,306 | 1,292 | 1,302 | +8 | +0.6 | 75,000 |
▶︎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