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 | 3,431,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,550 | 1,594 | 1,350 | 1,365 | -166 | -10.8 | 2,611,000 |
| 04/09 | 1,544 | 1,592 | 1,465 | 1,531 | -12 | -0.8 | 2,806,700 |
| 04/08 | 1,608 | 1,790 | 1,533 | 1,543 | -365 | -19.1 | 12,315,800 |
| 04/07 | 1,990 | 1,997 | 1,808 | 1,908 | -89 | -4.5 | 1,959,100 |
| 04/06 | 1,819 | 1,997 | 1,764 | 1,997 | +172 | +9.4 | 2,530,500 |
| 04/05 | 1,880 | 1,880 | 1,500 | 1,825 | -55 | -2.9 | 3,783,600 |
| 04/04 | 1,940 | 1,992 | 1,807 | 1,880 | -63 | -3.2 | 3,839,900 |
| 04/03 | 1,650 | 1,998 | 1,591 | 1,943 | +294 | +17.8 | 6,203,500 |
| 04/02 | 1,878 | 1,887 | 1,507 | 1,649 | -213 | -11.4 | 4,117,900 |
| 04/01 | 1,973 | 1,979 | 1,801 | 1,862 | -93 | -4.8 | 1,578,600 |
| 03/12 | 1,850 | 1,980 | 1,711 | 1,955 | +55 | +2.9 | 1,565,500 |
| 03/11 | 2,230 | 2,245 | 1,739 | 1,900 | -290 | -13.2 | 2,122,000 |
| 03/10 | 1,880 | 2,500 | 1,816 | 2,190 | +310 | +16.5 | 4,306,100 |
| 03/09 | 1,850 | 1,905 | 1,725 | 1,880 | +80 | +4.4 | 2,649,200 |
| 03/08 | 1,699 | 1,810 | 1,555 | 1,800 | +105 | +6.2 | 2,079,600 |
| 03/07 | 1,620 | 1,950 | 1,564 | 1,695 | +79 | +4.9 | 2,818,000 |
| 03/06 | 1,241 | 1,670 | 1,241 | 1,616 | +396 | +32.5 | 4,553,200 |
| 03/05 | 937 | 1,264 | 900 | 1,220 | +280 | +29.8 | 4,140,100 |
| 03/04 | 1,200 | 1,300 | 940 | 940 | -290 | -23.6 | 1,155,700 |
| 03/03 | 1,260 | 1,340 | 1,128 | 1,230 | +10 | +0.8 | 1,450,100 |
| 03/02 | 1,267 | 1,434 | 1,174 | 1,220 | -45 | -3.6 | 1,778,500 |
| 03/01 | 1,490 | 1,520 | 1,260 | 1,265 | -172 | -12.0 | 2,191,200 |
| 02/12 | 1,548 | 1,559 | 1,314 | 1,437 | -65 | -4.3 | 1,270,700 |
| 02/11 | 1,260 | 1,549 | 1,171 | 1,502 | +282 | +23.1 | 1,349,000 |
| 02/10 | 1,642 | 1,657 | 1,150 | 1,220 | -422 | -25.7 | 1,698,500 |
| 02/09 | 2,425 | 2,425 | 1,522 | 1,642 | -783 | -32.3 | 3,834,700 |
| 02/08 | 2,650 | 2,710 | 2,350 | 2,425 | -225 | -8.5 | 1,693,400 |
| 02/07 | 2,910 | 2,965 | 2,650 | 2,650 | -155 | -5.5 | 1,031,600 |
| 02/06 | 3,000 | 3,060 | 2,550 | 2,805 | -185 | -6.2 | 1,633,300 |
| 02/05 | 2,720 | 3,120 | 2,465 | 2,990 | +310 | +11.6 | 3,141,500 |
▶︎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
