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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,508 | 1,520 | 1,501 | 1,501 | -2 | -0.1 | 115,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/29 | 1,420 | 1,424 | 1,399 | 1,411 | -18 | -1.3 | 228,100 |
| 8/28 | 1,439 | 1,443 | 1,426 | 1,429 | -10 | -0.7 | 153,700 |
| 8/27 | 1,400 | 1,443 | 1,400 | 1,439 | +55 | +4.0 | 202,500 |
| 8/26 | 1,377 | 1,391 | 1,346 | 1,384 | +7 | +0.5 | 195,700 |
| 8/23 | 1,399 | 1,407 | 1,377 | 1,377 | -22 | -1.6 | 183,300 |
| 8/22 | 1,365 | 1,399 | 1,365 | 1,399 | +44 | +3.3 | 126,800 |
| 8/21 | 1,358 | 1,374 | 1,355 | 1,355 | -13 | -1.0 | 150,400 |
| 8/20 | 1,323 | 1,368 | 1,321 | 1,368 | +56 | +4.3 | 185,500 |
| 8/19 | 1,283 | 1,322 | 1,278 | 1,312 | +30 | +2.3 | 185,800 |
| 8/16 | 1,286 | 1,294 | 1,275 | 1,282 | -4 | -0.3 | 136,000 |
| 8/15 | 1,281 | 1,294 | 1,277 | 1,286 | +5 | +0.4 | 138,400 |
| 8/14 | 1,284 | 1,296 | 1,270 | 1,281 | +8 | +0.6 | 145,000 |
| 8/13 | 1,275 | 1,288 | 1,255 | 1,273 | +2 | +0.2 | 196,200 |
| 8/9 | 1,300 | 1,333 | 1,253 | 1,271 | -109 | -7.9 | 517,200 |
| 8/8 | 1,406 | 1,417 | 1,377 | 1,380 | -26 | -1.9 | 257,800 |
| 8/7 | 1,380 | 1,431 | 1,364 | 1,406 | +12 | +0.9 | 207,500 |
| 8/6 | 1,337 | 1,420 | 1,331 | 1,394 | +87 | +6.7 | 320,400 |
| 8/5 | 1,380 | 1,402 | 1,278 | 1,307 | -125 | -8.7 | 442,000 |
| 8/2 | 1,444 | 1,462 | 1,422 | 1,432 | -35 | -2.4 | 337,900 |
| 8/1 | 1,502 | 1,502 | 1,453 | 1,467 | -41 | -2.7 | 226,100 |
| 7/31 | 1,499 | 1,508 | 1,483 | 1,508 | +8 | +0.5 | 198,500 |
| 7/30 | 1,508 | 1,508 | 1,492 | 1,500 | -6 | -0.4 | 119,100 |
| 7/29 | 1,485 | 1,511 | 1,481 | 1,506 | +23 | +1.6 | 118,400 |
| 7/26 | 1,500 | 1,506 | 1,476 | 1,483 | -21 | -1.4 | 194,200 |
| 7/25 | 1,529 | 1,529 | 1,499 | 1,504 | -30 | -2.0 | 257,400 |
| 7/24 | 1,529 | 1,549 | 1,522 | 1,534 | +3 | +0.2 | 249,900 |
| 7/23 | 1,515 | 1,538 | 1,515 | 1,531 | +27 | +1.8 | 197,000 |
| 7/22 | 1,511 | 1,519 | 1,499 | 1,504 | -12 | -0.8 | 139,100 |
| 7/19 | 1,493 | 1,524 | 1,488 | 1,516 | +16 | +1.1 | 244,800 |
| 7/18 | 1,500 | 1,510 | 1,493 | 1,500 | -1 | -0.1 | 181,100 |
▶︎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
