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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,000 | 1,000 | 905 | 906 | -94 | -9.4 | 1,734,700 |
| 12/03 | 989 | 1,013 | 972 | 1,000 | +12 | +1.2 | 2,947,600 |
| 12/02 | 935 | 1,010 | 934 | 988 | +51 | +5.4 | 2,777,400 |
| 12/01 | 1,001 | 1,008 | 924 | 937 | -49 | -5.0 | 1,677,600 |
| 11/12 | 878 | 1,003 | 861 | 986 | +116 | +13.3 | 2,510,500 |
| 11/11 | 935 | 940 | 822 | 870 | -68 | -7.3 | 2,443,000 |
| 11/10 | 941 | 969 | 885 | 938 | -9 | -1.0 | 2,042,300 |
| 11/09 | 1,029 | 1,029 | 907 | 947 | -75 | -7.3 | 2,473,500 |
| 11/08 | 1,050 | 1,076 | 970 | 1,022 | -25 | -2.4 | 2,178,400 |
| 11/07 | 1,047 | 1,107 | 1,045 | 1,047 | +4 | +0.4 | 1,715,800 |
| 11/06 | 1,102 | 1,102 | 997 | 1,043 | -59 | -5.4 | 2,499,700 |
| 11/05 | 1,005 | 1,109 | 1,001 | 1,102 | +97 | +9.7 | 2,261,800 |
| 11/04 | 1,018 | 1,018 | 933 | 1,005 | -9 | -0.9 | 2,221,500 |
| 11/03 | 1,214 | 1,225 | 803 | 1,014 | -191 | -15.9 | 6,158,200 |
| 11/02 | 1,192 | 1,233 | 1,180 | 1,205 | +6 | +0.5 | 4,543,400 |
| 11/01 | 1,187 | 1,257 | 1,185 | 1,199 | +12 | +1.0 | 3,335,500 |
| 10/12 | 1,210 | 1,210 | 1,136 | 1,187 | -18 | -1.5 | 5,004,800 |
| 10/11 | 1,147 | 1,233 | 1,141 | 1,205 | +45 | +3.9 | 4,953,100 |
| 10/10 | 1,120 | 1,208 | 1,060 | 1,160 | +41 | +3.7 | 6,799,900 |
| 10/09 | 1,222 | 1,290 | 1,112 | 1,119 | -102 | -8.4 | 6,620,300 |
| 10/08 | 1,088 | 1,260 | 1,050 | 1,221 | +130 | +11.9 | 5,833,200 |
| 10/07 | 1,108 | 1,165 | 1,018 | 1,091 | -20 | -1.8 | 3,936,400 |
| 10/06 | 1,133 | 1,203 | 1,050 | 1,111 | -19 | -1.7 | 6,026,600 |
| 10/05 | 863 | 1,182 | 853 | 1,130 | +262 | +30.2 | 11,268,900 |
| 10/04 | 800 | 870 | 791 | 868 | +60 | +7.4 | 5,406,300 |
| 10/03 | 822 | 854 | 791 | 808 | -13 | -1.6 | 4,925,400 |
| 10/02 | 753 | 822 | 746 | 821 | +69 | +9.2 | 2,625,200 |
| 10/01 | 747 | 803 | 741 | 752 | +13 | +1.8 | 3,101,400 |
| 09/12 | 747 | 753 | 721 | 739 | -8 | -1.1 | 2,750,400 |
| 09/11 | 817 | 846 | 707 | 747 | -74 | -9.0 | 3,565,400 |
▶︎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
