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
1,520.5
円
(13:22)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,539 | 1,546 | 1,482 | 1,518 | -10 | -0.7 | 743,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,299 | 1,329 | 1,287 | 1,315 | +20 | +1.5 | 448,900 |
| 9/13 | 1,249 | 1,296 | 1,240 | 1,295 | +47 | +3.8 | 555,700 |
| 9/6 | 1,254 | 1,259 | 1,233 | 1,248 | -9 | -0.7 | 272,600 |
| 8/30 | 1,232 | 1,273 | 1,203 | 1,257 | +4 | +0.3 | 497,500 |
| 8/23 | 1,279 | 1,292 | 1,223 | 1,253 | -19 | -1.5 | 788,600 |
| 8/16 | 1,320 | 1,326 | 1,258 | 1,272 | -59 | -4.4 | 731,400 |
| 8/9 | 1,370 | 1,429 | 1,327 | 1,331 | -46 | -3.3 | 899,000 |
| 8/2 | 1,411 | 1,437 | 1,372 | 1,377 | -31 | -2.2 | 468,900 |
| 7/26 | 1,380 | 1,418 | 1,361 | 1,408 | +22 | +1.6 | 510,100 |
| 7/19 | 1,400 | 1,416 | 1,353 | 1,386 | -4 | -0.3 | 525,200 |
| 7/12 | 1,439 | 1,450 | 1,388 | 1,390 | -53 | -3.7 | 542,100 |
| 7/5 | 1,378 | 1,443 | 1,375 | 1,443 | +75 | +5.5 | 394,300 |
| 6/28 | 1,405 | 1,422 | 1,356 | 1,368 | -28 | -2.0 | 428,600 |
| 6/21 | 1,429 | 1,442 | 1,395 | 1,396 | -28 | -2.0 | 512,000 |
| 6/14 | 1,430 | 1,456 | 1,423 | 1,424 | -6 | -0.4 | 532,900 |
| 6/7 | 1,333 | 1,438 | 1,321 | 1,430 | +87 | +6.5 | 666,700 |
| 5/31 | 1,383 | 1,392 | 1,337 | 1,343 | -33 | -2.4 | 457,200 |
| 5/24 | 1,346 | 1,383 | 1,330 | 1,376 | +31 | +2.3 | 373,800 |
| 5/17 | 1,389 | 1,406 | 1,336 | 1,345 | -40 | -2.9 | 739,100 |
| 5/10 | 1,409 | 1,453 | 1,348 | 1,385 | -24 | -1.7 | 869,100 |
| 4/26 | 1,383 | 1,415 | 1,341 | 1,409 | -14 | -1.0 | 1,291,800 |
| 4/19 | 1,425 | 1,443 | 1,408 | 1,423 | +22 | +1.6 | 412,600 |
| 4/12 | 1,433 | 1,433 | 1,396 | 1,401 | -30 | -2.1 | 515,700 |
| 4/5 | 1,490 | 1,496 | 1,429 | 1,431 | -45 | -3.1 | 510,100 |
| 3/29 | 1,435 | 1,485 | 1,419 | 1,476 | +22 | +1.5 | 696,900 |
| 3/22 | 1,457 | 1,471 | 1,434 | 1,454 | +12 | +0.8 | 354,900 |
| 3/15 | 1,440 | 1,492 | 1,429 | 1,442 | 0 | 0.0 | 577,800 |
| 3/8 | 1,444 | 1,476 | 1,423 | 1,442 | 0 | 0.0 | 697,900 |
| 3/1 | 1,418 | 1,465 | 1,415 | 1,442 | ー | ー | 404,300 |
▶︎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
