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) |
|---|---|---|---|---|---|---|---|
| 7/17 | 1,478 | 1,508 | 1,469 | 1,501 | +26 | +1.8 | 277,200 |
| 7/16 | 1,473 | 1,490 | 1,463 | 1,475 | +2 | +0.1 | 205,500 |
| 7/12 | 1,453 | 1,476 | 1,453 | 1,473 | +20 | +1.4 | 231,200 |
| 7/11 | 1,473 | 1,475 | 1,432 | 1,453 | -13 | -0.9 | 309,200 |
| 7/10 | 1,490 | 1,497 | 1,456 | 1,466 | -25 | -1.7 | 265,500 |
| 7/9 | 1,476 | 1,517 | 1,476 | 1,491 | +25 | +1.7 | 393,400 |
| 7/8 | 1,503 | 1,503 | 1,434 | 1,466 | -31 | -2.1 | 351,400 |
| 7/5 | 1,488 | 1,515 | 1,480 | 1,497 | +23 | +1.6 | 526,300 |
| 7/4 | 1,425 | 1,475 | 1,424 | 1,474 | +57 | +4.0 | 362,200 |
| 7/3 | 1,421 | 1,446 | 1,405 | 1,417 | -7 | -0.5 | 342,000 |
| 7/2 | 1,407 | 1,424 | 1,391 | 1,424 | +9 | +0.6 | 382,500 |
| 7/1 | 1,371 | 1,416 | 1,371 | 1,415 | +51 | +3.7 | 482,300 |
| 6/28 | 1,366 | 1,368 | 1,350 | 1,364 | -3 | -0.2 | 242,600 |
| 6/27 | 1,335 | 1,367 | 1,333 | 1,367 | +34 | +2.6 | 355,000 |
| 6/26 | 1,318 | 1,341 | 1,312 | 1,333 | +9 | +0.7 | 231,300 |
| 6/25 | 1,286 | 1,333 | 1,286 | 1,324 | +68 | +5.4 | 694,100 |
| 6/24 | 1,230 | 1,264 | 1,224 | 1,256 | +54 | +4.5 | 427,900 |
| 6/21 | 1,205 | 1,213 | 1,198 | 1,202 | -1 | -0.1 | 165,000 |
| 6/20 | 1,209 | 1,215 | 1,203 | 1,203 | -2 | -0.2 | 157,200 |
| 6/19 | 1,205 | 1,206 | 1,200 | 1,205 | +1 | +0.1 | 48,300 |
| 6/18 | 1,202 | 1,208 | 1,200 | 1,204 | +4 | +0.3 | 56,500 |
| 6/17 | 1,200 | 1,200 | 1,183 | 1,200 | +1 | +0.1 | 114,900 |
| 6/14 | 1,181 | 1,203 | 1,181 | 1,199 | +13 | +1.1 | 134,800 |
| 6/13 | 1,200 | 1,202 | 1,186 | 1,186 | -13 | -1.1 | 125,300 |
| 6/12 | 1,220 | 1,223 | 1,198 | 1,199 | -20 | -1.6 | 120,700 |
| 6/11 | 1,217 | 1,223 | 1,212 | 1,219 | +2 | +0.2 | 116,500 |
| 6/10 | 1,204 | 1,225 | 1,200 | 1,217 | +24 | +2.0 | 435,000 |
| 6/7 | 1,192 | 1,197 | 1,188 | 1,193 | +3 | +0.3 | 46,100 |
| 6/6 | 1,198 | 1,199 | 1,186 | 1,190 | -7 | -0.6 | 58,800 |
| 6/5 | 1,203 | 1,206 | 1,195 | 1,197 | -8 | -0.7 | 67,000 |
▶︎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
