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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,500 | 1,518 | 1,482 | 1,500 | -1 | -0.1 | 25,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/23 | 1,326 | 1,338 | 1,317 | 1,322 | -6 | -0.5 | 95,200 |
| 10/20 | 1,347 | 1,347 | 1,318 | 1,328 | -19 | -1.4 | 129,000 |
| 10/19 | 1,333 | 1,354 | 1,333 | 1,347 | -7 | -0.5 | 99,800 |
| 10/18 | 1,348 | 1,356 | 1,338 | 1,354 | +6 | +0.5 | 96,300 |
| 10/17 | 1,351 | 1,359 | 1,339 | 1,348 | +2 | +0.2 | 99,900 |
| 10/16 | 1,343 | 1,359 | 1,332 | 1,346 | -3 | -0.2 | 143,500 |
| 10/13 | 1,372 | 1,374 | 1,346 | 1,349 | -27 | -2.0 | 175,800 |
| 10/12 | 1,380 | 1,385 | 1,370 | 1,376 | -4 | -0.3 | 196,800 |
| 10/11 | 1,402 | 1,403 | 1,378 | 1,380 | -23 | -1.6 | 147,200 |
| 10/10 | 1,417 | 1,417 | 1,394 | 1,403 | +11 | +0.8 | 155,200 |
| 10/6 | 1,412 | 1,412 | 1,382 | 1,392 | -11 | -0.8 | 162,600 |
| 10/5 | 1,390 | 1,408 | 1,387 | 1,403 | +17 | +1.2 | 162,200 |
| 10/4 | 1,390 | 1,402 | 1,380 | 1,386 | -26 | -1.8 | 166,100 |
| 10/3 | 1,428 | 1,429 | 1,406 | 1,412 | -12 | -0.8 | 94,000 |
| 10/2 | 1,450 | 1,467 | 1,422 | 1,424 | -19 | -1.3 | 155,800 |
| 9/29 | 1,462 | 1,479 | 1,437 | 1,443 | -13 | -0.9 | 130,500 |
| 9/28 | 1,471 | 1,473 | 1,445 | 1,456 | -43 | -2.9 | 142,900 |
| 9/27 | 1,475 | 1,499 | 1,468 | 1,499 | +17 | +1.2 | 188,800 |
| 9/26 | 1,486 | 1,486 | 1,474 | 1,482 | -4 | -0.3 | 71,300 |
| 9/25 | 1,475 | 1,490 | 1,469 | 1,486 | +25 | +1.7 | 164,800 |
| 9/22 | 1,458 | 1,471 | 1,440 | 1,461 | -8 | -0.5 | 181,400 |
| 9/21 | 1,482 | 1,488 | 1,464 | 1,469 | -4 | -0.3 | 178,800 |
| 9/20 | 1,486 | 1,495 | 1,472 | 1,473 | -26 | -1.7 | 126,000 |
| 9/19 | 1,485 | 1,499 | 1,477 | 1,499 | +13 | +0.9 | 162,500 |
| 9/15 | 1,489 | 1,491 | 1,481 | 1,486 | +6 | +0.4 | 114,900 |
| 9/14 | 1,489 | 1,497 | 1,475 | 1,480 | -8 | -0.5 | 139,600 |
| 9/13 | 1,490 | 1,494 | 1,476 | 1,488 | +3 | +0.2 | 127,600 |
| 9/12 | 1,474 | 1,495 | 1,473 | 1,485 | +20 | +1.4 | 169,900 |
| 9/11 | 1,475 | 1,478 | 1,456 | 1,465 | +7 | +0.5 | 103,800 |
| 9/8 | 1,471 | 1,476 | 1,450 | 1,458 | -13 | -0.9 | 151,100 |
▶︎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
