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) |
|---|---|---|---|---|---|---|---|
| 6/4 | 1,197 | 1,207 | 1,195 | 1,205 | +8 | +0.7 | 126,000 |
| 6/3 | 1,200 | 1,205 | 1,192 | 1,197 | -3 | -0.3 | 104,900 |
| 5/31 | 1,200 | 1,203 | 1,196 | 1,200 | +5 | +0.4 | 170,600 |
| 5/30 | 1,178 | 1,196 | 1,171 | 1,195 | +12 | +1.0 | 139,400 |
| 5/29 | 1,204 | 1,208 | 1,181 | 1,183 | -26 | -2.2 | 225,100 |
| 5/28 | 1,214 | 1,217 | 1,205 | 1,209 | -2 | -0.2 | 101,000 |
| 5/27 | 1,205 | 1,211 | 1,202 | 1,211 | +8 | +0.7 | 111,900 |
| 5/24 | 1,206 | 1,212 | 1,202 | 1,203 | -7 | -0.6 | 106,000 |
| 5/23 | 1,216 | 1,217 | 1,204 | 1,210 | -10 | -0.8 | 168,700 |
| 5/22 | 1,227 | 1,233 | 1,220 | 1,220 | -15 | -1.2 | 96,700 |
| 5/21 | 1,242 | 1,248 | 1,234 | 1,235 | -11 | -0.9 | 74,000 |
| 5/20 | 1,235 | 1,250 | 1,233 | 1,246 | +11 | +0.9 | 120,900 |
| 5/17 | 1,216 | 1,236 | 1,212 | 1,235 | +14 | +1.2 | 116,200 |
| 5/16 | 1,222 | 1,225 | 1,211 | 1,221 | 0 | 0.0 | 150,500 |
| 5/15 | 1,244 | 1,244 | 1,219 | 1,221 | -25 | -2.0 | 174,300 |
| 5/14 | 1,238 | 1,255 | 1,231 | 1,246 | +10 | +0.8 | 254,100 |
| 5/13 | 1,231 | 1,236 | 1,211 | 1,236 | +19 | +1.6 | 296,000 |
| 5/10 | 1,305 | 1,315 | 1,217 | 1,217 | -88 | -6.7 | 657,500 |
| 5/9 | 1,271 | 1,306 | 1,266 | 1,305 | +35 | +2.8 | 303,200 |
| 5/8 | 1,282 | 1,286 | 1,269 | 1,270 | -10 | -0.8 | 112,200 |
| 5/7 | 1,280 | 1,294 | 1,280 | 1,280 | -4 | -0.3 | 83,500 |
| 5/2 | 1,298 | 1,298 | 1,277 | 1,284 | -12 | -0.9 | 56,500 |
| 5/1 | 1,299 | 1,299 | 1,287 | 1,296 | -3 | -0.2 | 62,800 |
| 4/30 | 1,283 | 1,299 | 1,277 | 1,299 | +17 | +1.3 | 86,000 |
| 4/26 | 1,272 | 1,285 | 1,268 | 1,282 | +4 | +0.3 | 87,000 |
| 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 |
▶︎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
