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 | 1,546 | 1,365 | 1,501 | -2 | -0.1 | 3,521,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 1,350 | 1,489 | 1,337 | 1,402 | +68 | +5.1 | 3,925,100 |
| 22/03 | 1,398 | 1,528 | 1,271 | 1,334 | -49 | -3.5 | 5,432,600 |
| 22/02 | 1,296 | 1,384 | 1,285 | 1,383 | +102 | +8.0 | 3,507,700 |
| 22/01 | 1,455 | 1,465 | 1,240 | 1,281 | -161 | -11.2 | 4,295,500 |
| 21/12 | 1,694 | 1,716 | 1,435 | 1,442 | -253 | -14.9 | 4,016,000 |
| 21/11 | 1,583 | 1,884 | 1,561 | 1,695 | +139 | +8.9 | 5,826,600 |
| 21/10 | 1,494 | 1,598 | 1,470 | 1,556 | +60 | +4.0 | 2,608,100 |
| 21/09 | 1,501 | 1,571 | 1,466 | 1,496 | -6 | -0.4 | 3,617,700 |
| 21/08 | 1,547 | 1,569 | 1,416 | 1,502 | -53 | -3.4 | 3,389,900 |
| 21/07 | 1,645 | 1,776 | 1,550 | 1,555 | -86 | -5.2 | 6,074,400 |
| 21/06 | 1,522 | 1,669 | 1,494 | 1,641 | +134 | +8.9 | 9,951,300 |
| 21/05 | 1,497 | 1,623 | 1,366 | 1,507 | +16 | +1.1 | 10,455,700 |
| 21/04 | 1,357 | 1,517 | 1,312 | 1,491 | +124 | +9.1 | 11,023,000 |
| 21/03 | 1,504 | 1,659 | 1,332 | 1,367 | -116 | -7.8 | 25,622,100 |
| 21/02 | 1,279 | 1,544 | 1,276 | 1,483 | +208 | +16.3 | 11,707,800 |
| 21/01 | 1,154 | 1,377 | 1,074 | 1,275 | +131 | +11.5 | 11,980,200 |
| 20/12 | 941 | 1,185 | 915 | 1,144 | +202 | +21.4 | 8,024,000 |
| 20/11 | 1,011 | 1,075 | 936 | 942 | -65 | -6.5 | 4,841,600 |
| 20/10 | 990 | 1,192 | 990 | 1,007 | +26 | +2.7 | 7,291,200 |
| 20/09 | 913 | 1,048 | 880 | 981 | +66 | +7.2 | 5,090,200 |
| 20/08 | 855 | 939 | 821 | 915 | +68 | +8.0 | 3,619,000 |
| 20/07 | 865 | 938 | 847 | 847 | -6 | -0.7 | 3,635,700 |
| 20/06 | 953 | 963 | 847 | 853 | -100 | -10.5 | 4,550,400 |
| 20/05 | 816 | 999 | 783 | 953 | +132 | +16.1 | 5,566,500 |
| 20/04 | 836 | 863 | 760 | 821 | -30 | -3.5 | 5,787,700 |
| 20/03 | 1,014 | 1,103 | 771 | 851 | -163 | -16.1 | 7,538,200 |
| 20/02 | 1,200 | 1,348 | 1,012 | 1,014 | -203 | -16.7 | 4,396,400 |
| 20/01 | 1,258 | 1,273 | 1,204 | 1,217 | -42 | -3.3 | 3,428,500 |
| 19/12 | 1,311 | 1,342 | 1,245 | 1,259 | -51 | -3.9 | 3,829,300 |
| 19/11 | 1,323 | 1,431 | 1,286 | 1,310 | -13 | -1.0 | 5,280,400 |
▶︎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
