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) |
|---|---|---|---|---|---|---|---|
| 1/22 | 1,406 | 1,408 | 1,398 | 1,407 | +3 | +0.2 | 83,800 |
| 1/19 | 1,409 | 1,415 | 1,395 | 1,404 | -4 | -0.3 | 88,100 |
| 1/18 | 1,412 | 1,416 | 1,406 | 1,408 | -6 | -0.4 | 67,700 |
| 1/17 | 1,442 | 1,446 | 1,414 | 1,414 | -11 | -0.8 | 128,400 |
| 1/16 | 1,411 | 1,446 | 1,411 | 1,425 | 0 | 0.0 | 129,900 |
| 1/15 | 1,411 | 1,427 | 1,406 | 1,425 | +14 | +1.0 | 91,500 |
| 1/12 | 1,417 | 1,420 | 1,402 | 1,411 | -5 | -0.4 | 63,200 |
| 1/11 | 1,438 | 1,438 | 1,413 | 1,416 | -12 | -0.8 | 89,200 |
| 1/10 | 1,415 | 1,433 | 1,413 | 1,428 | +16 | +1.1 | 137,400 |
| 1/9 | 1,389 | 1,412 | 1,385 | 1,412 | +30 | +2.2 | 130,100 |
| 1/5 | 1,390 | 1,398 | 1,381 | 1,382 | +7 | +0.5 | 124,800 |
| 1/4 | 1,361 | 1,376 | 1,343 | 1,375 | +7 | +0.5 | 142,300 |
| 12/29 | 1,366 | 1,374 | 1,360 | 1,368 | +3 | +0.2 | 61,100 |
| 12/28 | 1,343 | 1,365 | 1,339 | 1,365 | +27 | +2.0 | 77,800 |
| 12/27 | 1,330 | 1,340 | 1,325 | 1,338 | +14 | +1.1 | 166,600 |
| 12/26 | 1,326 | 1,335 | 1,321 | 1,324 | -6 | -0.5 | 70,400 |
| 12/25 | 1,342 | 1,342 | 1,328 | 1,330 | -7 | -0.5 | 47,400 |
| 12/22 | 1,340 | 1,349 | 1,328 | 1,337 | -3 | -0.2 | 103,800 |
| 12/21 | 1,352 | 1,354 | 1,339 | 1,340 | -14 | -1.0 | 60,500 |
| 12/20 | 1,346 | 1,366 | 1,346 | 1,354 | +4 | +0.3 | 82,600 |
| 12/19 | 1,341 | 1,354 | 1,338 | 1,350 | +14 | +1.1 | 112,200 |
| 12/18 | 1,313 | 1,338 | 1,313 | 1,336 | -6 | -0.5 | 111,000 |
| 12/15 | 1,337 | 1,343 | 1,325 | 1,342 | +2 | +0.2 | 90,300 |
| 12/14 | 1,355 | 1,361 | 1,328 | 1,340 | -15 | -1.1 | 89,200 |
| 12/13 | 1,356 | 1,364 | 1,347 | 1,355 | -6 | -0.4 | 103,600 |
| 12/12 | 1,390 | 1,390 | 1,352 | 1,361 | -20 | -1.5 | 183,200 |
| 12/11 | 1,393 | 1,393 | 1,372 | 1,381 | +9 | +0.7 | 101,200 |
| 12/8 | 1,407 | 1,417 | 1,366 | 1,372 | -46 | -3.2 | 142,400 |
| 12/7 | 1,427 | 1,432 | 1,417 | 1,418 | -9 | -0.6 | 70,800 |
| 12/6 | 1,404 | 1,430 | 1,404 | 1,427 | +20 | +1.4 | 131,500 |
▶︎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
