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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 12/5 | 1,419 | 1,441 | 1,403 | 1,407 | -21 | -1.5 | 141,000 |
| 12/4 | 1,404 | 1,429 | 1,398 | 1,428 | +23 | +1.6 | 126,300 |
| 12/1 | 1,396 | 1,418 | 1,392 | 1,405 | +13 | +0.9 | 169,100 |
| 11/30 | 1,395 | 1,395 | 1,371 | 1,392 | 0 | 0.0 | 135,700 |
| 11/29 | 1,368 | 1,403 | 1,368 | 1,392 | +24 | +1.8 | 154,800 |
| 11/28 | 1,355 | 1,370 | 1,344 | 1,368 | +24 | +1.8 | 87,400 |
| 11/27 | 1,362 | 1,370 | 1,344 | 1,344 | -18 | -1.3 | 67,000 |
| 11/24 | 1,350 | 1,370 | 1,350 | 1,362 | +15 | +1.1 | 77,200 |
| 11/22 | 1,336 | 1,348 | 1,330 | 1,347 | +11 | +0.8 | 55,700 |
| 11/21 | 1,340 | 1,343 | 1,328 | 1,336 | -5 | -0.4 | 104,300 |
| 11/20 | 1,327 | 1,348 | 1,323 | 1,341 | +14 | +1.1 | 150,600 |
| 11/17 | 1,312 | 1,327 | 1,312 | 1,327 | +21 | +1.6 | 137,300 |
| 11/16 | 1,303 | 1,311 | 1,296 | 1,306 | +3 | +0.2 | 84,100 |
| 11/15 | 1,284 | 1,306 | 1,281 | 1,303 | +17 | +1.3 | 142,700 |
| 11/14 | 1,306 | 1,311 | 1,284 | 1,286 | -5 | -0.4 | 163,000 |
| 11/13 | 1,342 | 1,349 | 1,288 | 1,291 | -51 | -3.8 | 249,600 |
| 11/10 | 1,308 | 1,349 | 1,291 | 1,342 | -56 | -4.0 | 332,600 |
| 11/9 | 1,398 | 1,398 | 1,380 | 1,398 | +5 | +0.4 | 85,800 |
| 11/8 | 1,399 | 1,402 | 1,381 | 1,393 | -2 | -0.1 | 82,800 |
| 11/7 | 1,407 | 1,411 | 1,389 | 1,395 | -10 | -0.7 | 93,500 |
| 11/6 | 1,414 | 1,416 | 1,398 | 1,405 | +1 | +0.1 | 130,400 |
| 11/2 | 1,404 | 1,408 | 1,397 | 1,404 | +14 | +1.0 | 159,000 |
| 11/1 | 1,390 | 1,391 | 1,374 | 1,390 | +15 | +1.1 | 136,100 |
| 10/31 | 1,350 | 1,375 | 1,344 | 1,375 | +34 | +2.5 | 188,400 |
| 10/30 | 1,353 | 1,354 | 1,333 | 1,341 | -18 | -1.3 | 121,400 |
| 10/27 | 1,330 | 1,359 | 1,329 | 1,359 | +28 | +2.1 | 120,900 |
| 10/26 | 1,322 | 1,338 | 1,315 | 1,331 | +8 | +0.6 | 137,200 |
| 10/25 | 1,344 | 1,344 | 1,323 | 1,323 | -16 | -1.2 | 96,600 |
| 10/24 | 1,324 | 1,348 | 1,309 | 1,339 | +17 | +1.3 | 280,100 |
| 10/23 | 1,326 | 1,338 | 1,317 | 1,322 | -6 | -0.5 | 95,200 |
▶︎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
