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) |
|---|---|---|---|---|---|---|---|
| 3/6 | 1,289 | 1,300 | 1,282 | 1,285 | +1 | +0.1 | 190,900 |
| 3/5 | 1,286 | 1,291 | 1,279 | 1,284 | -2 | -0.2 | 173,400 |
| 3/4 | 1,295 | 1,297 | 1,280 | 1,286 | -11 | -0.9 | 189,900 |
| 3/1 | 1,303 | 1,310 | 1,292 | 1,297 | -6 | -0.5 | 175,300 |
| 2/29 | 1,309 | 1,314 | 1,287 | 1,303 | -9 | -0.7 | 213,300 |
| 2/28 | 1,326 | 1,334 | 1,311 | 1,312 | -20 | -1.5 | 155,000 |
| 2/27 | 1,326 | 1,342 | 1,324 | 1,332 | +1 | +0.1 | 201,200 |
| 2/26 | 1,305 | 1,336 | 1,304 | 1,331 | +30 | +2.3 | 240,400 |
| 2/22 | 1,302 | 1,302 | 1,288 | 1,301 | +8 | +0.6 | 183,200 |
| 2/21 | 1,296 | 1,300 | 1,279 | 1,293 | -2 | -0.2 | 173,200 |
| 2/20 | 1,294 | 1,299 | 1,290 | 1,295 | +2 | +0.2 | 198,800 |
| 2/19 | 1,296 | 1,298 | 1,288 | 1,293 | 0 | 0.0 | 194,100 |
| 2/16 | 1,291 | 1,304 | 1,291 | 1,293 | +2 | +0.2 | 168,000 |
| 2/15 | 1,320 | 1,320 | 1,291 | 1,291 | -31 | -2.3 | 220,700 |
| 2/14 | 1,336 | 1,346 | 1,321 | 1,322 | -36 | -2.7 | 185,900 |
| 2/13 | 1,393 | 1,393 | 1,356 | 1,358 | -14 | -1.0 | 149,500 |
| 2/9 | 1,343 | 1,392 | 1,326 | 1,372 | -31 | -2.2 | 283,900 |
| 2/8 | 1,401 | 1,409 | 1,388 | 1,403 | -6 | -0.4 | 148,600 |
| 2/7 | 1,410 | 1,418 | 1,396 | 1,409 | +2 | +0.1 | 136,000 |
| 2/6 | 1,422 | 1,429 | 1,400 | 1,407 | -15 | -1.1 | 115,000 |
| 2/5 | 1,425 | 1,432 | 1,420 | 1,422 | +2 | +0.1 | 107,200 |
| 2/2 | 1,413 | 1,426 | 1,413 | 1,420 | 0 | 0.0 | 92,300 |
| 2/1 | 1,415 | 1,423 | 1,411 | 1,420 | +1 | +0.1 | 76,900 |
| 1/31 | 1,414 | 1,419 | 1,407 | 1,419 | +10 | +0.7 | 73,300 |
| 1/30 | 1,405 | 1,417 | 1,404 | 1,409 | +7 | +0.5 | 80,700 |
| 1/29 | 1,415 | 1,415 | 1,399 | 1,402 | -4 | -0.3 | 66,600 |
| 1/26 | 1,405 | 1,412 | 1,396 | 1,406 | -4 | -0.3 | 78,800 |
| 1/25 | 1,404 | 1,414 | 1,394 | 1,410 | +10 | +0.7 | 90,900 |
| 1/24 | 1,400 | 1,410 | 1,390 | 1,400 | -10 | -0.7 | 91,200 |
| 1/23 | 1,411 | 1,419 | 1,401 | 1,410 | +3 | +0.2 | 82,600 |
▶︎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
