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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,611 | 1,620 | 1,555 | 1,574 | -43 | -2.7 | 816,800 |
| 2/24 | 1,625 | 1,638 | 1,601 | 1,617 | -5 | -0.3 | 553,400 |
| 2/17 | 1,615 | 1,634 | 1,568 | 1,622 | -4 | -0.3 | 1,120,900 |
| 2/10 | 1,743 | 1,800 | 1,594 | 1,626 | -121 | -6.9 | 1,140,500 |
| 2/3 | 1,730 | 1,779 | 1,716 | 1,747 | +12 | +0.7 | 714,400 |
| 1/27 | 1,693 | 1,750 | 1,693 | 1,735 | +50 | +3.0 | 647,800 |
| 1/20 | 1,600 | 1,685 | 1,592 | 1,685 | +71 | +4.4 | 551,900 |
| 1/13 | 1,635 | 1,669 | 1,608 | 1,614 | +15 | +0.9 | 396,400 |
| 1/6 | 1,674 | 1,684 | 1,585 | 1,599 | -85 | -5.1 | 349,900 |
| 12/30 | 1,625 | 1,707 | 1,614 | 1,684 | +58 | +3.6 | 690,100 |
| 12/23 | 1,577 | 1,641 | 1,560 | 1,626 | +39 | +2.5 | 570,400 |
| 12/16 | 1,560 | 1,626 | 1,538 | 1,587 | +19 | +1.2 | 617,300 |
| 12/9 | 1,562 | 1,620 | 1,520 | 1,568 | -5 | -0.3 | 834,600 |
| 12/2 | 1,562 | 1,579 | 1,518 | 1,573 | +7 | +0.5 | 744,900 |
| 11/25 | 1,544 | 1,595 | 1,534 | 1,566 | +22 | +1.4 | 496,700 |
| 11/18 | 1,569 | 1,595 | 1,486 | 1,544 | -37 | -2.3 | 1,113,800 |
| 11/11 | 1,669 | 1,681 | 1,514 | 1,581 | -88 | -5.3 | 1,074,500 |
| 11/4 | 1,672 | 1,695 | 1,626 | 1,669 | +17 | +1.0 | 733,400 |
| 10/28 | 1,710 | 1,724 | 1,638 | 1,652 | -49 | -2.9 | 1,255,400 |
| 10/21 | 1,582 | 1,721 | 1,582 | 1,701 | +107 | +6.7 | 1,287,500 |
| 10/14 | 1,515 | 1,600 | 1,515 | 1,594 | +68 | +4.5 | 832,200 |
| 10/7 | 1,535 | 1,621 | 1,502 | 1,526 | -15 | -1.0 | 969,400 |
| 9/30 | 1,535 | 1,579 | 1,504 | 1,541 | -6 | -0.4 | 886,300 |
| 9/22 | 1,570 | 1,608 | 1,544 | 1,547 | -22 | -1.4 | 352,000 |
| 9/16 | 1,630 | 1,647 | 1,556 | 1,569 | -49 | -3.0 | 789,900 |
| 9/9 | 1,580 | 1,620 | 1,562 | 1,618 | +24 | +1.5 | 858,500 |
| 9/2 | 1,569 | 1,618 | 1,547 | 1,594 | -8 | -0.5 | 834,100 |
| 8/26 | 1,582 | 1,621 | 1,571 | 1,602 | +12 | +0.8 | 623,200 |
| 8/19 | 1,593 | 1,643 | 1,580 | 1,590 | -6 | -0.4 | 876,000 |
| 8/12 | 1,607 | 1,635 | 1,543 | 1,596 | -39 | -2.4 | 1,176,200 |
▶︎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
