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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,500 | 1,539 | 1,365 | 1,528 | +25 | +1.7 | 2,866,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,477 | 1,564 | 1,444 | 1,503 | +26 | +1.8 | 3,048,400 |
| 24/09 | 1,440 | 1,540 | 1,399 | 1,477 | +37 | +2.6 | 3,718,200 |
| 24/08 | 1,502 | 1,502 | 1,253 | 1,440 | -68 | -4.5 | 4,686,600 |
| 24/07 | 1,371 | 1,549 | 1,371 | 1,508 | +144 | +10.6 | 6,028,200 |
| 24/06 | 1,200 | 1,368 | 1,181 | 1,364 | +164 | +13.7 | 3,827,900 |
| 24/05 | 1,299 | 1,315 | 1,171 | 1,200 | -99 | -7.6 | 3,581,100 |
| 24/04 | 1,280 | 1,312 | 1,209 | 1,299 | +19 | +1.5 | 3,369,200 |
| 24/03 | 1,303 | 1,328 | 1,272 | 1,280 | -23 | -1.8 | 3,609,000 |
| 24/02 | 1,415 | 1,432 | 1,279 | 1,303 | -116 | -8.2 | 3,243,200 |
| 24/01 | 1,361 | 1,446 | 1,343 | 1,419 | +51 | +3.7 | 1,840,500 |
| 23/12 | 1,396 | 1,441 | 1,313 | 1,368 | -24 | -1.7 | 2,242,000 |
| 23/11 | 1,390 | 1,416 | 1,281 | 1,392 | +17 | +1.2 | 2,629,600 |
| 23/10 | 1,450 | 1,467 | 1,309 | 1,375 | -68 | -4.7 | 3,024,000 |
| 23/09 | 1,467 | 1,499 | 1,437 | 1,443 | -25 | -1.7 | 2,739,000 |
| 23/08 | 1,501 | 1,530 | 1,366 | 1,468 | -32 | -2.1 | 4,555,800 |
| 23/07 | 1,514 | 1,597 | 1,477 | 1,500 | -9 | -0.6 | 3,041,500 |
| 23/06 | 1,492 | 1,538 | 1,477 | 1,509 | +13 | +0.9 | 3,084,700 |
| 23/05 | 1,552 | 1,601 | 1,434 | 1,496 | -56 | -3.6 | 3,748,700 |
| 23/04 | 1,519 | 1,569 | 1,474 | 1,552 | +55 | +3.7 | 2,011,600 |
| 23/03 | 1,612 | 1,620 | 1,453 | 1,497 | -115 | -7.1 | 2,949,500 |
| 23/02 | 1,757 | 1,800 | 1,568 | 1,612 | -139 | -7.9 | 3,550,500 |
| 23/01 | 1,674 | 1,753 | 1,585 | 1,751 | +67 | +4.0 | 2,201,600 |
| 22/12 | 1,529 | 1,707 | 1,520 | 1,684 | +155 | +10.1 | 3,014,500 |
| 22/11 | 1,659 | 1,695 | 1,486 | 1,529 | -138 | -8.3 | 3,691,800 |
| 22/10 | 1,535 | 1,724 | 1,502 | 1,667 | +126 | +8.2 | 4,513,900 |
| 22/09 | 1,561 | 1,647 | 1,504 | 1,541 | -31 | -2.0 | 3,348,900 |
| 22/08 | 1,525 | 1,680 | 1,507 | 1,572 | +52 | +3.4 | 5,154,600 |
| 22/07 | 1,348 | 1,569 | 1,328 | 1,520 | +172 | +12.8 | 4,752,200 |
| 22/06 | 1,158 | 1,373 | 1,150 | 1,348 | +186 | +16.0 | 8,558,700 |
| 22/05 | 1,393 | 1,456 | 1,051 | 1,162 | -240 | -17.1 | 7,637,900 |
▶︎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
