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 | 780,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,475 | 1,499 | 1,437 | 1,443 | -18 | -1.2 | 698,300 |
| 9/22 | 1,485 | 1,499 | 1,440 | 1,461 | -25 | -1.7 | 648,700 |
| 9/15 | 1,475 | 1,497 | 1,456 | 1,486 | +28 | +1.9 | 655,800 |
| 9/8 | 1,485 | 1,489 | 1,450 | 1,458 | -27 | -1.8 | 583,300 |
| 9/1 | 1,407 | 1,485 | 1,399 | 1,485 | +79 | +5.6 | 747,300 |
| 8/25 | 1,382 | 1,412 | 1,366 | 1,406 | +25 | +1.8 | 672,400 |
| 8/18 | 1,505 | 1,505 | 1,375 | 1,381 | -149 | -9.7 | 1,916,800 |
| 8/10 | 1,500 | 1,530 | 1,488 | 1,530 | +38 | +2.6 | 759,000 |
| 8/4 | 1,505 | 1,512 | 1,475 | 1,492 | -2 | -0.1 | 768,100 |
| 7/28 | 1,512 | 1,522 | 1,477 | 1,494 | -9 | -0.6 | 754,100 |
| 7/21 | 1,527 | 1,545 | 1,497 | 1,503 | -24 | -1.6 | 501,000 |
| 7/14 | 1,542 | 1,597 | 1,517 | 1,527 | -4 | -0.3 | 826,800 |
| 7/7 | 1,514 | 1,544 | 1,497 | 1,531 | +22 | +1.5 | 804,700 |
| 6/30 | 1,497 | 1,538 | 1,480 | 1,509 | +15 | +1.0 | 830,400 |
| 6/23 | 1,520 | 1,522 | 1,485 | 1,494 | -19 | -1.3 | 519,300 |
| 6/16 | 1,505 | 1,530 | 1,495 | 1,513 | +19 | +1.3 | 617,800 |
| 6/9 | 1,525 | 1,528 | 1,483 | 1,494 | -20 | -1.3 | 720,800 |
| 6/2 | 1,471 | 1,520 | 1,434 | 1,514 | +43 | +2.9 | 1,044,200 |
| 5/26 | 1,589 | 1,601 | 1,471 | 1,471 | -120 | -7.5 | 992,400 |
| 5/19 | 1,550 | 1,600 | 1,538 | 1,591 | +41 | +2.7 | 837,000 |
| 5/12 | 1,535 | 1,558 | 1,441 | 1,550 | +15 | +1.0 | 1,122,500 |
| 5/2 | 1,552 | 1,553 | 1,527 | 1,535 | -17 | -1.1 | 149,000 |
| 4/28 | 1,565 | 1,569 | 1,515 | 1,552 | +5 | +0.3 | 454,800 |
| 4/21 | 1,519 | 1,560 | 1,499 | 1,547 | +37 | +2.5 | 552,700 |
| 4/14 | 1,494 | 1,518 | 1,479 | 1,510 | +31 | +2.1 | 418,300 |
| 4/7 | 1,519 | 1,520 | 1,474 | 1,479 | -18 | -1.2 | 585,800 |
| 3/31 | 1,508 | 1,525 | 1,481 | 1,497 | -3 | -0.2 | 583,200 |
| 3/24 | 1,506 | 1,524 | 1,464 | 1,500 | -12 | -0.8 | 460,700 |
| 3/17 | 1,539 | 1,547 | 1,453 | 1,512 | -38 | -2.5 | 620,100 |
| 3/10 | 1,578 | 1,588 | 1,544 | 1,550 | -24 | -1.5 | 745,600 |
▶︎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
