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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,603 | 1,603 | 1,494 | 1,507 | -84 | -5.3 | 1,884,300 |
| 6/4 | 1,543 | 1,629 | 1,494 | 1,591 | +48 | +3.1 | 3,010,900 |
| 5/28 | 1,515 | 1,623 | 1,501 | 1,543 | +36 | +2.4 | 4,795,800 |
| 5/21 | 1,427 | 1,529 | 1,424 | 1,507 | +92 | +6.5 | 2,270,000 |
| 5/14 | 1,493 | 1,512 | 1,366 | 1,415 | -72 | -4.8 | 2,262,000 |
| 5/7 | 1,497 | 1,505 | 1,466 | 1,487 | -4 | -0.3 | 612,300 |
| 4/30 | 1,475 | 1,515 | 1,464 | 1,491 | +19 | +1.3 | 1,173,400 |
| 4/23 | 1,474 | 1,517 | 1,453 | 1,472 | -2 | -0.1 | 2,337,700 |
| 4/16 | 1,463 | 1,480 | 1,433 | 1,474 | +23 | +1.6 | 1,886,200 |
| 4/9 | 1,375 | 1,477 | 1,372 | 1,451 | +72 | +5.2 | 3,274,100 |
| 4/2 | 1,600 | 1,605 | 1,312 | 1,379 | -205 | -12.9 | 10,368,900 |
| 3/26 | 1,618 | 1,631 | 1,521 | 1,584 | -41 | -2.5 | 6,479,300 |
| 3/19 | 1,565 | 1,659 | 1,562 | 1,625 | +67 | +4.3 | 5,021,000 |
| 3/12 | 1,502 | 1,565 | 1,475 | 1,558 | +65 | +4.4 | 3,371,800 |
| 3/5 | 1,504 | 1,539 | 1,460 | 1,493 | +10 | +0.7 | 2,732,700 |
| 2/26 | 1,490 | 1,536 | 1,478 | 1,483 | +8 | +0.5 | 2,513,000 |
| 2/19 | 1,491 | 1,517 | 1,462 | 1,475 | +3 | +0.2 | 2,512,700 |
| 2/12 | 1,410 | 1,544 | 1,410 | 1,472 | +70 | +5.0 | 3,683,900 |
| 2/5 | 1,279 | 1,425 | 1,276 | 1,402 | +127 | +10.0 | 2,998,200 |
| 1/29 | 1,296 | 1,377 | 1,267 | 1,275 | -10 | -0.8 | 3,224,900 |
| 1/22 | 1,254 | 1,314 | 1,226 | 1,285 | +31 | +2.5 | 1,894,500 |
| 1/15 | 1,131 | 1,280 | 1,124 | 1,254 | +131 | +11.7 | 3,087,600 |
| 1/8 | 1,154 | 1,156 | 1,074 | 1,123 | -21 | -1.8 | 3,773,200 |
| 12/30 | 1,094 | 1,149 | 1,069 | 1,144 | +62 | +5.7 | 2,511,400 |
| 12/25 | 996 | 1,185 | 996 | 1,082 | +78 | +7.8 | 3,013,600 |
| 12/18 | 1,029 | 1,050 | 991 | 1,004 | -21 | -2.1 | 698,700 |
| 12/11 | 965 | 1,025 | 963 | 1,025 | +62 | +6.4 | 943,500 |
| 12/4 | 961 | 985 | 915 | 963 | -9 | -0.9 | 1,244,900 |
| 11/27 | 1,019 | 1,041 | 972 | 972 | -39 | -3.9 | 1,023,100 |
| 11/20 | 1,012 | 1,039 | 1,007 | 1,011 | +9 | +0.9 | 680,600 |
▶︎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
