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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,455 | 1,465 | 1,352 | 1,363 | -79 | -5.5 | 959,100 |
| 12/30 | 1,484 | 1,490 | 1,435 | 1,442 | -46 | -3.1 | 794,600 |
| 12/24 | 1,605 | 1,613 | 1,485 | 1,488 | -119 | -7.4 | 949,300 |
| 12/17 | 1,676 | 1,692 | 1,594 | 1,607 | -58 | -3.5 | 884,000 |
| 12/10 | 1,667 | 1,716 | 1,657 | 1,665 | +4 | +0.2 | 687,300 |
| 12/3 | 1,733 | 1,768 | 1,601 | 1,661 | -112 | -6.3 | 1,284,000 |
| 11/26 | 1,839 | 1,884 | 1,766 | 1,773 | -67 | -3.6 | 1,018,600 |
| 11/19 | 1,800 | 1,840 | 1,763 | 1,840 | +43 | +2.4 | 1,094,100 |
| 11/12 | 1,705 | 1,799 | 1,642 | 1,797 | +77 | +4.5 | 1,583,600 |
| 11/5 | 1,583 | 1,720 | 1,561 | 1,720 | +164 | +10.5 | 1,547,100 |
| 10/29 | 1,541 | 1,575 | 1,511 | 1,556 | +7 | +0.5 | 482,300 |
| 10/22 | 1,556 | 1,598 | 1,546 | 1,549 | -7 | -0.5 | 537,600 |
| 10/15 | 1,504 | 1,556 | 1,504 | 1,556 | +52 | +3.5 | 633,400 |
| 10/8 | 1,500 | 1,528 | 1,470 | 1,504 | +13 | +0.9 | 779,800 |
| 10/1 | 1,525 | 1,535 | 1,476 | 1,491 | -25 | -1.7 | 971,100 |
| 9/24 | 1,478 | 1,522 | 1,466 | 1,516 | +4 | +0.3 | 511,600 |
| 9/17 | 1,534 | 1,571 | 1,485 | 1,512 | -25 | -1.6 | 1,136,500 |
| 9/10 | 1,512 | 1,546 | 1,496 | 1,537 | +27 | +1.8 | 805,800 |
| 9/3 | 1,515 | 1,522 | 1,491 | 1,510 | +12 | +0.8 | 621,700 |
| 8/27 | 1,442 | 1,509 | 1,442 | 1,498 | +72 | +5.1 | 548,600 |
| 8/20 | 1,526 | 1,530 | 1,416 | 1,426 | -95 | -6.3 | 804,300 |
| 8/13 | 1,530 | 1,569 | 1,511 | 1,521 | -18 | -1.2 | 712,800 |
| 8/6 | 1,547 | 1,562 | 1,478 | 1,539 | -16 | -1.0 | 1,070,200 |
| 7/30 | 1,693 | 1,704 | 1,550 | 1,555 | -123 | -7.3 | 1,221,200 |
| 7/21 | 1,723 | 1,727 | 1,635 | 1,678 | -57 | -3.3 | 1,264,900 |
| 7/16 | 1,726 | 1,776 | 1,713 | 1,735 | +16 | +0.9 | 1,164,800 |
| 7/9 | 1,648 | 1,771 | 1,639 | 1,719 | +87 | +5.3 | 2,033,700 |
| 7/2 | 1,608 | 1,655 | 1,600 | 1,632 | +30 | +1.9 | 1,305,600 |
| 6/25 | 1,532 | 1,669 | 1,524 | 1,602 | +36 | +2.3 | 2,706,300 |
| 6/18 | 1,515 | 1,589 | 1,499 | 1,566 | +59 | +3.9 | 1,949,600 |
▶︎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
