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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,601 | 1,656 | 1,535 | 1,638 | +29 | +1.8 | 3,090,700 |
| 17/03 | 1,644 | 1,686 | 1,607 | 1,609 | -34 | -2.1 | 2,939,200 |
| 17/02 | 1,693 | 1,715 | 1,540 | 1,643 | -56 | -3.3 | 3,574,100 |
| 17/01 | 1,700 | 1,823 | 1,673 | 1,699 | +17 | +1.0 | 3,418,400 |
| 16/12 | 1,599 | 1,750 | 1,573 | 1,682 | +101 | +6.4 | 4,129,400 |
| 16/11 | 1,390 | 1,582 | 1,297 | 1,581 | +191 | +13.7 | 4,187,700 |
| 16/10 | 1,379 | 1,431 | 1,377 | 1,390 | +21 | +1.5 | 2,998,800 |
| 16/09 | 1,335 | 1,407 | 1,319 | 1,369 | +29 | +2.2 | 2,683,100 |
| 16/08 | 1,192 | 1,350 | 1,161 | 1,340 | +127 | +10.5 | 3,945,700 |
| 16/07 | 1,155 | 1,269 | 1,115 | 1,213 | +59 | +5.1 | 3,094,200 |
| 16/06 | 1,382 | 1,382 | 1,132 | 1,154 | -228 | -16.5 | 3,306,500 |
| 16/05 | 1,322 | 1,478 | 1,260 | 1,382 | +7 | +0.5 | 4,125,300 |
| 16/04 | 1,475 | 1,489 | 1,366 | 1,375 | -92 | -6.3 | 3,560,100 |
| 16/03 | 1,300 | 1,527 | 1,260 | 1,467 | +162 | +12.4 | 6,860,100 |
| 16/02 | 1,387 | 1,398 | 1,191 | 1,305 | -41 | -3.1 | 5,104,800 |
| 16/01 | 1,438 | 1,448 | 1,133 | 1,346 | -95 | -6.6 | 6,273,600 |
| 15/12 | 1,465 | 1,489 | 1,303 | 1,441 | -30 | -2.0 | 6,918,500 |
| 15/11 | 1,425 | 1,512 | 1,400 | 1,471 | +41 | +2.9 | 6,924,700 |
| 15/10 | 1,365 | 1,658 | 1,323 | 1,430 | +71 | +5.2 | 9,242,700 |
| 15/09 | 1,533 | 1,612 | 1,312 | 1,359 | -187 | -12.1 | 7,159,900 |
| 15/08 | 2,083 | 2,160 | 1,431 | 1,546 | -538 | -25.8 | 11,048,000 |
| 15/07 | 2,156 | 2,180 | 1,910 | 2,084 | -66 | -3.1 | 5,778,900 |
| 15/06 | 2,328 | 2,383 | 2,141 | 2,150 | -171 | -7.4 | 10,832,800 |
| 15/05 | 1,857 | 2,514 | 1,832 | 2,321 | +470 | +25.4 | 14,190,700 |
| 15/04 | 1,922 | 1,971 | 1,838 | 1,851 | -66 | -3.4 | 8,702,000 |
| 15/03 | 1,950 | 2,029 | 1,913 | 1,917 | -38 | -1.9 | 6,868,400 |
| 15/02 | 1,994 | 2,078 | 1,765 | 1,955 | -39 | -2.0 | 5,950,100 |
| 15/01 | 1,980 | 2,000 | 1,872 | 1,994 | +16 | +0.8 | 5,311,000 |
| 14/12 | 1,678 | 2,006 | 1,677 | 1,978 | +286 | +16.9 | 8,838,900 |
| 14/11 | 1,594 | 1,740 | 1,550 | 1,692 | +58 | +3.6 | 7,342,700 |
▶︎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
