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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,660 | 1,693 | 1,450 | 1,634 | -29 | -1.7 | 6,346,400 |
| 14/09 | 1,716 | 1,750 | 1,642 | 1,663 | -40 | -2.4 | 5,601,500 |
| 14/08 | 1,778 | 1,852 | 1,573 | 1,703 | -75 | -4.2 | 11,577,200 |
| 14/07 | 1,801 | 1,846 | 1,705 | 1,778 | -7 | -0.4 | 6,550,500 |
| 14/06 | 1,710 | 1,806 | 1,662 | 1,785 | +49 | +2.8 | 11,502,900 |
| 14/05 | 1,888 | 1,954 | 1,673 | 1,736 | -152 | -8.1 | 12,902,200 |
| 14/04 | 1,933 | 1,975 | 1,724 | 1,888 | +75 | +4.1 | 8,143,800 |
| 14/03 | 1,851 | 1,922 | 1,616 | 1,813 | -50 | -2.7 | 10,792,500 |
| 14/02 | 2,319 | 2,345 | 1,851 | 1,863 | -487 | -20.7 | 13,036,400 |
| 14/01 | 2,275 | 2,635 | 2,204 | 2,350 | +90 | +4.0 | 9,752,600 |
| 13/12 | 2,243 | 2,392 | 2,158 | 2,260 | +18 | +0.8 | 9,635,300 |
| 13/11 | 2,491 | 2,499 | 2,175 | 2,242 | -244 | -9.8 | 13,362,000 |
| 13/10 | 2,857 | 2,874 | 2,450 | 2,486 | -374 | -13.1 | 15,332,500 |
| 13/09 | 2,764 | 3,120 | 2,577 | 2,860 | +93 | +3.4 | 15,301,100 |
| 13/08 | 3,360 | 3,770 | 2,552 | 2,767 | -593 | -17.7 | 28,747,900 |
| 13/07 | 3,145 | 3,515 | 3,080 | 3,360 | +235 | +7.5 | 8,873,100 |
| 13/06 | 3,055 | 3,185 | 2,630 | 3,125 | +30 | +1.0 | 10,723,500 |
| 13/05 | 2,780 | 3,360 | 2,755 | 3,095 | +312 | +11.2 | 13,999,500 |
| 13/04 | 2,632 | 3,030 | 2,461 | 2,783 | +176 | +6.8 | 13,763,800 |
| 13/03 | 2,554 | 2,729 | 2,410 | 2,607 | +61 | +2.4 | 11,017,400 |
| 13/02 | 2,447 | 2,756 | 2,269 | 2,546 | +76 | +3.1 | 12,102,800 |
| 13/01 | 1,783 | 2,565 | 1,726 | 2,470 | +722 | +41.3 | 15,268,300 |
| 12/12 | 1,776 | 1,903 | 1,720 | 1,748 | -27 | -1.5 | 6,933,400 |
| 12/11 | 1,593 | 1,813 | 1,546 | 1,775 | +197 | +12.5 | 10,795,700 |
| 12/10 | 1,600 | 1,647 | 1,393 | 1,578 | -28 | -1.7 | 10,106,000 |
| 12/09 | 1,391 | 1,669 | 1,390 | 1,606 | +201 | +14.3 | 6,913,900 |
| 12/08 | 1,185 | 1,479 | 1,157 | 1,405 | +216 | +18.2 | 6,832,500 |
| 12/07 | 1,189 | 1,259 | 1,151 | 1,189 | +12 | +1.0 | 3,899,400 |
| 12/06 | 1,162 | 1,198 | 1,035 | 1,177 | +12 | +1.0 | 5,957,500 |
| 12/05 | 910 | 1,180 | 868 | 1,165 | +259 | +28.6 | 7,024,000 |
▶︎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
