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 | 1,501 | -27 | -1.8 | 665,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,295 | 1,312 | 1,268 | 1,282 | -5 | -0.4 | 523,100 |
| 4/19 | 1,253 | 1,297 | 1,253 | 1,287 | +24 | +1.9 | 674,700 |
| 4/12 | 1,239 | 1,273 | 1,226 | 1,263 | +28 | +2.3 | 880,600 |
| 4/5 | 1,280 | 1,284 | 1,209 | 1,235 | -45 | -3.5 | 1,204,800 |
| 3/29 | 1,323 | 1,328 | 1,277 | 1,280 | -43 | -3.3 | 1,221,100 |
| 3/22 | 1,300 | 1,326 | 1,295 | 1,323 | +27 | +2.1 | 711,100 |
| 3/15 | 1,300 | 1,306 | 1,272 | 1,296 | -7 | -0.5 | 623,200 |
| 3/8 | 1,295 | 1,308 | 1,277 | 1,303 | +6 | +0.5 | 878,300 |
| 3/1 | 1,305 | 1,342 | 1,287 | 1,297 | -4 | -0.3 | 985,200 |
| 2/22 | 1,296 | 1,302 | 1,279 | 1,301 | +8 | +0.6 | 749,300 |
| 2/16 | 1,393 | 1,393 | 1,291 | 1,293 | -79 | -5.8 | 724,100 |
| 2/9 | 1,425 | 1,432 | 1,326 | 1,372 | -48 | -3.4 | 790,700 |
| 2/2 | 1,415 | 1,426 | 1,399 | 1,420 | +14 | +1.0 | 389,800 |
| 1/26 | 1,406 | 1,419 | 1,390 | 1,406 | +2 | +0.1 | 427,300 |
| 1/19 | 1,411 | 1,446 | 1,395 | 1,404 | -7 | -0.5 | 505,600 |
| 1/12 | 1,389 | 1,438 | 1,385 | 1,411 | +29 | +2.1 | 419,900 |
| 1/5 | 1,361 | 1,398 | 1,343 | 1,382 | +14 | +1.0 | 267,100 |
| 12/29 | 1,342 | 1,374 | 1,321 | 1,368 | +31 | +2.3 | 423,300 |
| 12/22 | 1,313 | 1,366 | 1,313 | 1,337 | -5 | -0.4 | 470,100 |
| 12/15 | 1,393 | 1,393 | 1,325 | 1,342 | -30 | -2.2 | 567,500 |
| 12/8 | 1,404 | 1,441 | 1,366 | 1,372 | -33 | -2.4 | 612,000 |
| 12/1 | 1,362 | 1,418 | 1,344 | 1,405 | +43 | +3.2 | 614,000 |
| 11/24 | 1,327 | 1,370 | 1,323 | 1,362 | +35 | +2.6 | 387,800 |
| 11/17 | 1,342 | 1,349 | 1,281 | 1,327 | -15 | -1.1 | 776,700 |
| 11/10 | 1,414 | 1,416 | 1,291 | 1,342 | -62 | -4.4 | 725,100 |
| 11/2 | 1,353 | 1,408 | 1,333 | 1,404 | +45 | +3.3 | 604,900 |
| 10/27 | 1,326 | 1,359 | 1,309 | 1,359 | +31 | +2.3 | 730,000 |
| 10/20 | 1,343 | 1,359 | 1,318 | 1,328 | -21 | -1.6 | 568,500 |
| 10/13 | 1,417 | 1,417 | 1,346 | 1,349 | -43 | -3.1 | 675,000 |
| 10/6 | 1,450 | 1,467 | 1,380 | 1,392 | -51 | -3.5 | 740,700 |
▶︎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
