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
1,514.1
円
(10:40)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,539 | 1,546 | 1,482 | 1,513 | -15 | -1.0 | 705,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 839 | 863 | 806 | 851 | +5 | +0.6 | 978,100 |
| 4/10 | 808 | 858 | 801 | 846 | +33 | +4.1 | 1,014,400 |
| 4/3 | 875 | 879 | 809 | 813 | -108 | -11.7 | 1,227,200 |
| 3/27 | 898 | 956 | 838 | 921 | +53 | +6.1 | 1,747,100 |
| 3/19 | 837 | 877 | 796 | 868 | +46 | +5.6 | 1,428,300 |
| 3/13 | 953 | 959 | 771 | 822 | -161 | -16.4 | 1,876,800 |
| 3/6 | 1,014 | 1,103 | 967 | 983 | -31 | -3.1 | 1,871,100 |
| 2/28 | 1,180 | 1,180 | 1,012 | 1,014 | -214 | -17.4 | 1,453,500 |
| 2/21 | 1,285 | 1,294 | 1,223 | 1,228 | -85 | -6.5 | 688,800 |
| 2/14 | 1,291 | 1,348 | 1,284 | 1,313 | +17 | +1.3 | 839,500 |
| 2/7 | 1,200 | 1,343 | 1,199 | 1,296 | +79 | +6.5 | 1,414,600 |
| 1/31 | 1,227 | 1,243 | 1,204 | 1,217 | -33 | -2.6 | 1,171,600 |
| 1/24 | 1,267 | 1,273 | 1,227 | 1,250 | -11 | -0.9 | 883,300 |
| 1/17 | 1,253 | 1,263 | 1,236 | 1,261 | +17 | +1.4 | 546,800 |
| 1/10 | 1,258 | 1,260 | 1,227 | 1,244 | -15 | -1.2 | 826,800 |
| 12/30 | 1,272 | 1,272 | 1,256 | 1,259 | -13 | -1.0 | 139,500 |
| 12/27 | 1,251 | 1,281 | 1,245 | 1,272 | +17 | +1.4 | 867,500 |
| 12/20 | 1,266 | 1,282 | 1,245 | 1,255 | -5 | -0.4 | 882,600 |
| 12/13 | 1,324 | 1,324 | 1,257 | 1,260 | -56 | -4.3 | 989,400 |
| 12/6 | 1,311 | 1,342 | 1,301 | 1,316 | +6 | +0.5 | 950,300 |
| 11/29 | 1,326 | 1,347 | 1,307 | 1,310 | -16 | -1.2 | 1,042,100 |
| 11/22 | 1,298 | 1,346 | 1,286 | 1,326 | -17 | -1.3 | 1,781,800 |
| 11/15 | 1,401 | 1,431 | 1,330 | 1,343 | -55 | -3.9 | 1,273,300 |
| 11/8 | 1,337 | 1,398 | 1,312 | 1,398 | +76 | +5.8 | 1,079,300 |
| 11/1 | 1,303 | 1,338 | 1,296 | 1,322 | +14 | +1.1 | 568,800 |
| 10/25 | 1,285 | 1,312 | 1,285 | 1,308 | +22 | +1.7 | 370,700 |
| 10/18 | 1,276 | 1,307 | 1,272 | 1,286 | +25 | +2.0 | 441,400 |
| 10/11 | 1,274 | 1,300 | 1,251 | 1,261 | -11 | -0.9 | 607,100 |
| 10/4 | 1,267 | 1,287 | 1,247 | 1,272 | 0 | 0.0 | 560,900 |
| 9/27 | 1,318 | 1,321 | 1,261 | 1,272 | -43 | -3.3 | 534,900 |
▶︎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
