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
1,516.1
円
(11:24)
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 | 1,546 | 1,365 | 1,517 | +14 | +0.9 | 3,463,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 2,860 | 2,930 | 2,680 | 2,680 | -125 | -4.5 | 1,821,800 |
| 02/03 | 2,995 | 3,250 | 2,740 | 2,805 | -185 | -6.2 | 3,915,900 |
| 02/02 | 3,500 | 3,650 | 2,960 | 2,990 | -520 | -14.8 | 2,456,000 |
| 02/01 | 3,950 | 4,040 | 3,480 | 3,510 | -390 | -10.0 | 1,199,700 |
| 01/12 | 3,900 | 4,270 | 3,550 | 3,900 | 0 | 0.0 | 1,786,500 |
| 01/11 | 4,830 | 4,830 | 3,810 | 3,900 | -920 | -19.1 | 1,570,300 |
| 01/10 | 4,450 | 4,850 | 4,250 | 4,820 | +420 | +9.6 | 1,660,900 |
| 01/09 | 3,850 | 4,490 | 3,550 | 4,400 | +610 | +16.1 | 1,740,900 |
| 01/08 | 4,950 | 5,095 | 3,400 | 3,790 | -1,110 | -22.7 | 1,665,800 |
| 01/07 | 5,385 | 5,445 | 4,530 | 4,900 | -385 | -7.3 | 1,131,600 |
| 01/06 | 5,150 | 5,535 | 4,740 | 5,285 | +35 | +0.7 | 1,488,200 |
| 01/05 | 4,700 | 5,490 | 4,250 | 5,250 | +525 | +11.1 | 2,457,600 |
| 01/04 | 4,125 | 4,950 | 3,850 | 4,725 | +600 | +14.6 | 1,438,400 |
| 01/03 | 3,575 | 4,405 | 3,375 | 4,125 | +545 | +15.2 | 2,047,600 |
| 01/02 | 4,000 | 4,065 | 3,420 | 3,580 | -320 | -8.2 | 1,257,000 |
| 01/01 | 3,350 | 4,150 | 2,605 | 3,900 | +400 | +11.4 | 2,072,000 |
| 00/12 | 4,490 | 4,605 | 3,315 | 3,500 | -1,060 | -23.3 | 1,660,200 |
| 00/11 | 5,500 | 5,600 | 3,755 | 4,560 | -940 | -17.1 | 1,420,000 |
| 00/10 | 5,500 | 6,045 | 5,100 | 5,500 | -50 | -0.9 | 1,356,200 |
| 00/09 | 5,450 | 5,700 | 5,250 | 5,550 | +45 | +0.8 | 1,262,000 |
| 00/08 | 4,945 | 5,800 | 4,800 | 5,505 | +760 | +16.0 | 1,663,200 |
| 00/07 | 5,500 | 6,255 | 4,730 | 4,745 | -755 | -13.7 | 1,711,200 |
| 00/06 | 4,950 | 6,175 | 4,850 | 5,500 | +515 | +10.3 | 1,923,800 |
| 00/05 | 7,500 | 7,775 | 4,750 | 4,985 | -2,465 | -33.1 | 2,622,200 |
| 00/04 | 8,775 | 9,500 | 4,865 | 7,450 | -2,325 | -23.8 | 3,117,200 |
| 00/03 | 13,105 | 13,105 | 9,580 | 9,775 | -3,130 | -24.3 | 2,772,600 |
| 00/02 | 9,550 | 15,250 | 8,900 | 12,905 | +3,440 | +36.3 | 5,228,400 |
| 00/01 | 10,423 | 10,769 | 8,038 | 9,465 | -342 | -3.5 | 2,796,542 |
| 99/12 | 12,307 | 12,692 | 9,230 | 9,807 | ー | ー | 3,645,204 |
▶︎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
