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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,900 | 1,910 | 1,725 | 1,729 | -186 | -9.7 | 8,044,500 |
| 07/03 | 2,060 | 2,110 | 1,857 | 1,915 | -105 | -5.2 | 7,706,900 |
| 07/02 | 2,000 | 2,245 | 1,910 | 2,020 | +20 | +1.0 | 9,231,700 |
| 07/01 | 1,914 | 2,030 | 1,836 | 2,000 | +93 | +4.9 | 10,270,100 |
| 06/12 | 1,900 | 2,100 | 1,836 | 1,907 | +4 | +0.2 | 15,379,500 |
| 06/11 | 2,240 | 2,340 | 1,685 | 1,903 | -362 | -16.0 | 11,164,300 |
| 06/10 | 2,495 | 2,530 | 2,200 | 2,265 | -230 | -9.2 | 6,006,200 |
| 06/09 | 2,585 | 2,765 | 2,330 | 2,495 | -85 | -3.3 | 4,962,600 |
| 06/08 | 2,365 | 2,625 | 2,280 | 2,580 | +210 | +8.9 | 7,984,900 |
| 06/07 | 2,740 | 2,750 | 1,970 | 2,370 | -335 | -12.4 | 7,024,900 |
| 06/06 | 3,020 | 3,040 | 2,465 | 2,705 | -265 | -8.9 | 6,684,700 |
| 06/05 | 3,410 | 3,490 | 2,885 | 2,970 | -430 | -12.7 | 7,077,000 |
| 06/04 | 3,340 | 3,760 | 3,290 | 3,400 | +40 | +1.2 | 9,200,200 |
| 06/03 | 3,050 | 3,470 | 2,760 | 3,360 | +270 | +8.7 | 12,149,300 |
| 06/02 | 3,270 | 3,930 | 2,955 | 3,090 | -180 | -5.5 | 12,827,200 |
| 06/01 | 3,110 | 3,520 | 2,870 | 3,270 | +240 | +7.9 | 4,962,700 |
| 05/12 | 2,800 | 3,320 | 2,800 | 3,030 | +190 | +6.7 | 5,564,200 |
| 05/11 | 2,480 | 2,875 | 2,390 | 2,840 | +365 | +14.8 | 4,587,200 |
| 05/10 | 1,979 | 2,610 | 1,950 | 2,475 | +497 | +25.1 | 7,793,200 |
| 05/09 | 1,790 | 2,085 | 1,780 | 1,978 | +200 | +11.3 | 6,626,500 |
| 05/08 | 1,744 | 1,809 | 1,661 | 1,778 | +31 | +1.8 | 4,419,600 |
| 05/07 | 1,559 | 1,863 | 1,553 | 1,747 | +195 | +12.6 | 7,509,000 |
| 05/06 | 1,440 | 1,610 | 1,376 | 1,552 | +106 | +7.3 | 8,839,000 |
| 05/05 | 1,705 | 1,744 | 1,421 | 1,446 | -260 | -15.2 | 4,652,400 |
| 05/04 | 1,495 | 1,823 | 1,492 | 1,706 | +200 | +13.3 | 9,060,000 |
| 05/03 | 1,450 | 1,675 | 1,440 | 1,506 | +76 | +5.3 | 5,618,000 |
| 05/02 | 1,430 | 1,523 | 1,351 | 1,430 | -1 | -0.1 | 4,683,800 |
| 05/01 | 1,299 | 1,451 | 1,263 | 1,431 | +140 | +10.8 | 5,913,800 |
| 04/12 | 1,069 | 1,301 | 1,048 | 1,291 | +211 | +19.5 | 7,124,300 |
| 04/11 | 1,350 | 1,425 | 990 | 1,080 | -285 | -20.9 | 9,444,800 |
▶︎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
