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
1,506.9
円
(14:51)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,508 | 1,520 | 1,504 | 1,508 | +5 | +0.3 | 82,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/15 | 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 |
| 10/8 | 1,534 | 1,543 | 1,514 | 1,520 | -14 | -0.9 | 99,800 |
| 10/7 | 1,513 | 1,558 | 1,507 | 1,534 | +30 | +2.0 | 251,000 |
| 10/4 | 1,509 | 1,513 | 1,502 | 1,504 | -6 | -0.4 | 60,000 |
| 10/3 | 1,506 | 1,516 | 1,500 | 1,510 | +17 | +1.1 | 90,400 |
| 10/2 | 1,484 | 1,499 | 1,479 | 1,493 | +9 | +0.6 | 195,000 |
| 10/1 | 1,477 | 1,491 | 1,444 | 1,484 | +7 | +0.5 | 192,200 |
| 9/30 | 1,472 | 1,496 | 1,459 | 1,477 | -29 | -1.9 | 265,800 |
| 9/27 | 1,498 | 1,512 | 1,482 | 1,506 | -11 | -0.7 | 136,800 |
| 9/26 | 1,474 | 1,521 | 1,474 | 1,517 | +45 | +3.1 | 172,700 |
| 9/25 | 1,470 | 1,476 | 1,455 | 1,472 | +2 | +0.1 | 72,100 |
| 9/24 | 1,489 | 1,489 | 1,470 | 1,470 | -3 | -0.2 | 124,000 |
| 9/20 | 1,494 | 1,494 | 1,470 | 1,473 | -21 | -1.4 | 272,200 |
| 9/19 | 1,507 | 1,515 | 1,485 | 1,494 | -6 | -0.4 | 254,000 |
| 9/18 | 1,480 | 1,507 | 1,480 | 1,500 | +22 | +1.5 | 195,900 |
| 9/17 | 1,479 | 1,485 | 1,454 | 1,478 | +2 | +0.1 | 205,800 |
| 9/13 | 1,495 | 1,513 | 1,475 | 1,476 | -9 | -0.6 | 206,600 |
| 9/12 | 1,527 | 1,540 | 1,483 | 1,485 | -18 | -1.2 | 289,700 |
| 9/11 | 1,485 | 1,513 | 1,476 | 1,503 | +32 | +2.2 | 418,800 |
| 9/10 | 1,445 | 1,479 | 1,443 | 1,471 | +36 | +2.5 | 133,100 |
| 9/9 | 1,404 | 1,446 | 1,399 | 1,435 | +19 | +1.3 | 146,700 |
| 9/6 | 1,440 | 1,446 | 1,407 | 1,416 | -11 | -0.8 | 159,000 |
| 9/5 | 1,424 | 1,456 | 1,402 | 1,427 | 0 | 0.0 | 154,800 |
| 9/4 | 1,438 | 1,454 | 1,424 | 1,427 | -19 | -1.3 | 208,600 |
| 9/3 | 1,420 | 1,448 | 1,417 | 1,446 | +29 | +2.1 | 146,400 |
| 9/2 | 1,440 | 1,442 | 1,404 | 1,417 | -23 | -1.6 | 155,200 |
| 8/30 | 1,411 | 1,443 | 1,411 | 1,440 | +29 | +2.1 | 150,300 |
▶︎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
