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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 830 | 838 | 803 | 821 | -12 | -1.4 | 3,175,400 |
| 09/09 | 839 | 860 | 820 | 833 | -7 | -0.8 | 2,613,600 |
| 09/08 | 835 | 862 | 826 | 840 | +7 | +0.8 | 2,939,500 |
| 09/07 | 901 | 910 | 820 | 833 | -72 | -8.0 | 3,001,800 |
| 09/06 | 899 | 929 | 874 | 905 | +23 | +2.6 | 4,471,500 |
| 09/05 | 880 | 888 | 801 | 882 | +6 | +0.7 | 5,250,600 |
| 09/04 | 886 | 932 | 861 | 876 | -20 | -2.2 | 2,836,200 |
| 09/03 | 885 | 977 | 876 | 896 | +12 | +1.4 | 3,413,900 |
| 09/02 | 923 | 935 | 845 | 884 | -46 | -5.0 | 2,298,100 |
| 09/01 | 998 | 998 | 874 | 930 | -62 | -6.3 | 2,622,200 |
| 08/12 | 991 | 1,010 | 944 | 992 | +3 | +0.3 | 2,996,300 |
| 08/11 | 754 | 989 | 749 | 989 | +226 | +29.6 | 4,417,900 |
| 08/10 | 903 | 913 | 566 | 763 | -160 | -17.3 | 8,839,400 |
| 08/09 | 1,130 | 1,147 | 900 | 923 | -205 | -18.2 | 4,788,000 |
| 08/08 | 1,302 | 1,320 | 1,085 | 1,128 | -194 | -14.7 | 4,184,600 |
| 08/07 | 1,188 | 1,349 | 1,171 | 1,322 | +135 | +11.4 | 3,606,300 |
| 08/06 | 1,250 | 1,262 | 1,113 | 1,187 | -37 | -3.0 | 4,564,000 |
| 08/05 | 1,071 | 1,230 | 1,058 | 1,224 | +152 | +14.2 | 6,455,700 |
| 08/04 | 1,057 | 1,138 | 1,028 | 1,072 | +3 | +0.3 | 5,556,700 |
| 08/03 | 1,185 | 1,185 | 1,032 | 1,069 | -127 | -10.6 | 4,995,600 |
| 08/02 | 1,175 | 1,238 | 1,086 | 1,196 | +25 | +2.1 | 5,768,800 |
| 08/01 | 1,394 | 1,394 | 1,085 | 1,171 | -232 | -16.5 | 5,061,500 |
| 07/12 | 1,506 | 1,516 | 1,343 | 1,403 | -102 | -6.8 | 4,068,000 |
| 07/11 | 1,680 | 1,738 | 1,330 | 1,505 | -162 | -9.7 | 7,617,900 |
| 07/10 | 1,499 | 1,716 | 1,365 | 1,667 | +166 | +11.1 | 7,012,900 |
| 07/09 | 1,450 | 1,536 | 1,317 | 1,501 | +71 | +5.0 | 3,346,500 |
| 07/08 | 1,493 | 1,795 | 1,375 | 1,430 | -62 | -4.2 | 10,477,200 |
| 07/07 | 1,674 | 1,675 | 1,425 | 1,492 | -179 | -10.7 | 7,651,100 |
| 07/06 | 1,325 | 1,671 | 1,306 | 1,671 | +347 | +26.2 | 11,732,400 |
| 07/05 | 1,727 | 1,798 | 1,301 | 1,324 | -405 | -23.4 | 15,237,700 |
▶︎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
