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
1,507.1
円
(14:57)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,539 | 1,546 | 1,498 | 1,506 | -22 | -1.4 | 635,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,500 | 1,539 | 1,492 | 1,528 | +27 | +1.8 | 598,500 |
| 11/15 | 1,394 | 1,519 | 1,365 | 1,501 | +106 | +7.6 | 968,600 |
| 11/8 | 1,500 | 1,534 | 1,385 | 1,395 | -105 | -7.0 | 1,060,200 |
| 11/1 | 1,510 | 1,537 | 1,490 | 1,500 | -10 | -0.7 | 806,200 |
| 10/25 | 1,513 | 1,523 | 1,478 | 1,510 | +3 | +0.2 | 571,800 |
| 10/18 | 1,555 | 1,564 | 1,498 | 1,507 | -29 | -1.9 | 658,300 |
| 10/11 | 1,513 | 1,560 | 1,507 | 1,536 | +32 | +2.1 | 588,100 |
| 10/4 | 1,472 | 1,516 | 1,444 | 1,504 | -2 | -0.1 | 803,400 |
| 9/27 | 1,489 | 1,521 | 1,455 | 1,506 | +33 | +2.2 | 505,600 |
| 9/20 | 1,479 | 1,515 | 1,454 | 1,473 | -3 | -0.2 | 927,900 |
| 9/13 | 1,404 | 1,540 | 1,399 | 1,476 | +60 | +4.2 | 1,194,900 |
| 9/6 | 1,440 | 1,456 | 1,402 | 1,416 | -24 | -1.7 | 824,000 |
| 8/30 | 1,377 | 1,443 | 1,346 | 1,440 | +63 | +4.6 | 930,300 |
| 8/23 | 1,283 | 1,407 | 1,278 | 1,377 | +95 | +7.4 | 831,800 |
| 8/16 | 1,275 | 1,296 | 1,255 | 1,282 | +11 | +0.9 | 615,600 |
| 8/9 | 1,380 | 1,431 | 1,253 | 1,271 | -161 | -11.2 | 1,744,900 |
| 8/2 | 1,485 | 1,511 | 1,422 | 1,432 | -51 | -3.4 | 1,000,000 |
| 7/26 | 1,511 | 1,549 | 1,476 | 1,483 | -33 | -2.2 | 1,037,600 |
| 7/19 | 1,473 | 1,524 | 1,463 | 1,516 | +43 | +2.9 | 908,600 |
| 7/12 | 1,503 | 1,517 | 1,432 | 1,473 | -24 | -1.6 | 1,550,700 |
| 7/5 | 1,371 | 1,515 | 1,371 | 1,497 | +133 | +9.8 | 2,095,300 |
| 6/28 | 1,230 | 1,368 | 1,224 | 1,364 | +162 | +13.5 | 1,950,900 |
| 6/21 | 1,200 | 1,215 | 1,183 | 1,202 | +3 | +0.3 | 541,900 |
| 6/14 | 1,204 | 1,225 | 1,181 | 1,199 | +6 | +0.5 | 932,300 |
| 6/7 | 1,200 | 1,207 | 1,186 | 1,193 | -7 | -0.6 | 402,800 |
| 5/31 | 1,205 | 1,217 | 1,171 | 1,200 | -3 | -0.3 | 748,000 |
| 5/24 | 1,235 | 1,250 | 1,202 | 1,203 | -32 | -2.6 | 566,300 |
| 5/17 | 1,231 | 1,255 | 1,211 | 1,235 | +18 | +1.5 | 991,100 |
| 5/10 | 1,280 | 1,315 | 1,217 | 1,217 | -67 | -5.2 | 1,156,400 |
| 5/2 | 1,283 | 1,299 | 1,277 | 1,284 | +2 | +0.2 | 205,300 |
▶︎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
