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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,525 | 1,680 | 1,507 | 1,635 | +115 | +7.6 | 2,107,300 |
| 7/29 | 1,561 | 1,563 | 1,511 | 1,520 | -41 | -2.6 | 889,700 |
| 7/22 | 1,479 | 1,569 | 1,479 | 1,561 | +97 | +6.6 | 1,096,300 |
| 7/15 | 1,450 | 1,471 | 1,412 | 1,464 | +29 | +2.0 | 928,000 |
| 7/8 | 1,353 | 1,450 | 1,328 | 1,435 | +92 | +6.9 | 1,550,100 |
| 7/1 | 1,320 | 1,373 | 1,301 | 1,343 | +31 | +2.4 | 1,482,300 |
| 6/24 | 1,254 | 1,329 | 1,238 | 1,312 | +57 | +4.5 | 1,309,100 |
| 6/17 | 1,283 | 1,337 | 1,220 | 1,255 | -55 | -4.2 | 2,166,200 |
| 6/10 | 1,217 | 1,319 | 1,208 | 1,310 | +89 | +7.3 | 2,018,500 |
| 6/3 | 1,121 | 1,242 | 1,111 | 1,221 | +108 | +9.7 | 3,395,300 |
| 5/27 | 1,098 | 1,125 | 1,051 | 1,113 | +24 | +2.2 | 1,767,800 |
| 5/20 | 1,184 | 1,198 | 1,083 | 1,089 | -65 | -5.6 | 1,787,800 |
| 5/13 | 1,430 | 1,438 | 1,105 | 1,154 | -295 | -20.4 | 2,307,700 |
| 5/6 | 1,393 | 1,456 | 1,393 | 1,449 | +47 | +3.4 | 250,000 |
| 4/28 | 1,399 | 1,424 | 1,376 | 1,402 | -6 | -0.4 | 568,500 |
| 4/22 | 1,398 | 1,439 | 1,388 | 1,408 | -5 | -0.4 | 610,900 |
| 4/15 | 1,376 | 1,436 | 1,352 | 1,413 | +38 | +2.8 | 990,800 |
| 4/8 | 1,414 | 1,489 | 1,371 | 1,375 | -28 | -2.0 | 1,345,600 |
| 4/1 | 1,493 | 1,494 | 1,330 | 1,403 | -79 | -5.3 | 1,870,200 |
| 3/25 | 1,500 | 1,528 | 1,462 | 1,482 | -6 | -0.4 | 773,000 |
| 3/18 | 1,357 | 1,523 | 1,357 | 1,488 | +123 | +9.0 | 1,416,200 |
| 3/11 | 1,327 | 1,378 | 1,271 | 1,365 | +25 | +1.9 | 1,153,400 |
| 3/4 | 1,361 | 1,404 | 1,331 | 1,340 | -28 | -2.1 | 805,500 |
| 2/25 | 1,337 | 1,372 | 1,319 | 1,368 | +22 | +1.6 | 641,300 |
| 2/18 | 1,375 | 1,378 | 1,311 | 1,346 | -6 | -0.4 | 1,118,300 |
| 2/10 | 1,375 | 1,380 | 1,329 | 1,352 | -4 | -0.3 | 893,300 |
| 2/4 | 1,284 | 1,358 | 1,273 | 1,356 | +97 | +7.7 | 819,600 |
| 1/28 | 1,348 | 1,360 | 1,240 | 1,259 | -104 | -7.6 | 1,119,900 |
| 1/21 | 1,348 | 1,368 | 1,302 | 1,363 | +15 | +1.1 | 1,205,900 |
| 1/14 | 1,371 | 1,395 | 1,340 | 1,348 | -15 | -1.1 | 869,400 |
▶︎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
