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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,273 | 1,330 | 1,247 | 1,323 | +57 | +4.5 | 2,361,300 |
| 19/09 | 1,254 | 1,329 | 1,233 | 1,266 | +9 | +0.7 | 1,895,800 |
| 19/08 | 1,401 | 1,429 | 1,203 | 1,257 | -144 | -10.3 | 3,111,100 |
| 19/07 | 1,378 | 1,450 | 1,353 | 1,401 | +33 | +2.4 | 2,246,000 |
| 19/06 | 1,333 | 1,456 | 1,321 | 1,368 | +25 | +1.9 | 2,140,200 |
| 19/05 | 1,409 | 1,453 | 1,330 | 1,343 | -66 | -4.7 | 2,439,200 |
| 19/04 | 1,490 | 1,496 | 1,341 | 1,409 | -67 | -4.5 | 2,730,200 |
| 19/03 | 1,450 | 1,492 | 1,419 | 1,476 | +25 | +1.7 | 2,410,800 |
| 19/02 | 1,451 | 1,511 | 1,380 | 1,451 | -12 | -0.8 | 2,217,300 |
| 19/01 | 1,375 | 1,545 | 1,375 | 1,463 | +68 | +4.9 | 2,670,800 |
| 18/12 | 1,547 | 1,588 | 1,293 | 1,395 | -150 | -9.7 | 3,986,100 |
| 18/11 | 1,519 | 1,599 | 1,451 | 1,545 | +26 | +1.7 | 5,293,900 |
| 18/10 | 1,611 | 1,673 | 1,479 | 1,519 | -102 | -6.3 | 4,354,800 |
| 18/09 | 1,492 | 1,637 | 1,442 | 1,621 | +131 | +8.8 | 3,590,700 |
| 18/08 | 1,538 | 1,546 | 1,387 | 1,490 | -42 | -2.7 | 4,042,400 |
| 18/07 | 1,537 | 1,540 | 1,447 | 1,532 | -6 | -0.4 | 2,935,100 |
| 18/06 | 1,510 | 1,565 | 1,436 | 1,538 | +22 | +1.5 | 2,818,200 |
| 18/05 | 1,507 | 1,664 | 1,374 | 1,516 | +3 | +0.2 | 5,280,900 |
| 18/04 | 1,495 | 1,577 | 1,447 | 1,513 | +18 | +1.2 | 3,111,400 |
| 18/03 | 1,630 | 1,659 | 1,486 | 1,495 | -138 | -8.5 | 3,633,200 |
| 18/02 | 1,635 | 1,683 | 1,486 | 1,633 | +5 | +0.3 | 5,440,100 |
| 18/01 | 1,628 | 1,668 | 1,518 | 1,628 | +23 | +1.4 | 4,186,400 |
| 17/12 | 1,600 | 1,704 | 1,559 | 1,605 | +56 | +3.6 | 5,336,200 |
| 17/11 | 1,580 | 1,588 | 1,426 | 1,549 | -17 | -1.1 | 6,828,500 |
| 17/10 | 1,528 | 1,585 | 1,527 | 1,566 | +39 | +2.6 | 3,226,700 |
| 17/09 | 1,515 | 1,534 | 1,417 | 1,527 | +20 | +1.3 | 3,677,200 |
| 17/08 | 1,447 | 1,546 | 1,447 | 1,507 | +56 | +3.9 | 4,247,300 |
| 17/07 | 1,501 | 1,516 | 1,431 | 1,451 | -54 | -3.6 | 3,782,300 |
| 17/06 | 1,438 | 1,523 | 1,413 | 1,505 | +80 | +5.6 | 6,600,000 |
| 17/05 | 1,629 | 1,718 | 1,416 | 1,425 | -213 | -13.0 | 6,369,200 |
▶︎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
