日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エイベックス(7860)の株価時系列情報

エイベックス(7860)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2000/12/29 6,990 7,050 6,970 7,000 16,300
2000/12/28 6,800 7,000 6,750 7,000 48,600
2000/12/27 6,970 6,970 6,780 6,820 31,100
2000/12/26 7,300 7,300 6,960 6,970 64,900
2000/12/25 7,370 7,370 7,000 7,300 20,400
2000/12/22 6,900 7,140 6,890 6,970 41,200
2000/12/21 6,720 6,900 6,630 6,840 65,300
2000/12/20 7,700 7,700 7,100 7,120 34,000
2000/12/19 8,050 8,100 7,790 7,900 35,900
2000/12/18 8,000 8,200 7,990 8,130 26,100
2000/12/15 7,820 8,080 7,810 7,960 43,600
2000/12/14 8,000 8,010 7,800 7,920 38,400
2000/12/13 8,110 8,150 8,000 8,100 49,400
2000/12/12 8,490 8,500 8,200 8,490 41,600
2000/12/11 8,400 8,500 8,380 8,390 35,700
2000/12/08 8,240 8,450 8,230 8,320 48,700
2000/12/07 8,400 8,950 8,300 8,740 47,700
2000/12/06 8,800 9,050 8,790 8,950 43,800
2000/12/05 8,960 8,970 8,570 8,570 39,500
2000/12/04 9,100 9,110 8,980 9,040 15,400
2000/12/01 8,980 9,210 8,800 9,150 42,500
2000/11/30 9,080 9,300 9,000 9,120 37,200
2000/11/29 8,960 9,020 8,800 8,980 38,900
2000/11/28 8,850 8,960 8,810 8,860 30,700
2000/11/27 8,200 9,000 8,200 8,840 33,000
2000/11/24 8,500 8,500 7,800 8,220 25,900
2000/11/22 8,700 9,270 8,700 8,800 39,800
2000/11/21 7,800 8,600 7,510 8,600 111,000
2000/11/20 9,100 9,150 8,420 8,500 74,300
2000/11/17 9,500 9,500 9,350 9,420 23,600
2000/11/16 9,900 9,970 9,500 9,650 26,800
2000/11/15 10,000 10,120 9,750 9,890 66,700
2000/11/14 10,000 10,190 9,950 9,990 32,100
2000/11/13 9,990 10,500 9,890 10,220 13,300
2000/11/10 11,000 11,000 10,500 10,790 10,300
2000/11/09 10,770 10,810 10,660 10,810 22,400
2000/11/08 10,800 10,900 10,650 10,650 63,500
2000/11/07 10,990 11,100 10,840 11,000 12,900
2000/11/06 10,700 11,100 10,530 11,010 17,900
2000/11/02 10,700 10,820 10,610 10,820 15,400
2000/11/01 11,000 11,200 10,610 10,840 14,300
2000/10/31 10,840 11,010 10,420 11,000 34,800
2000/10/30 11,080 11,120 11,000 11,040 10,800
2000/10/27 11,000 11,400 11,000 11,250 26,400
2000/10/26 10,620 10,900 10,600 10,860 37,100
2000/10/25 10,890 10,890 10,650 10,820 24,100
2000/10/24 10,910 11,000 10,890 10,890 21,200
2000/10/23 11,100 11,200 11,010 11,010 35,000
2000/10/20 10,950 11,500 10,900 11,300 38,100
2000/10/19 10,200 10,630 10,200 10,550 18,000
2000/10/18 10,500 10,560 10,310 10,400 42,900
2000/10/17 10,550 10,800 10,550 10,670 19,200
2000/10/16 10,870 11,470 10,710 10,730 18,700
2000/10/13 10,800 10,950 10,630 10,850 31,800
2000/10/12 11,290 11,290 11,050 11,070 26,700
2000/10/11 11,100 11,400 11,100 11,400 19,700
2000/10/10 11,500 11,610 11,300 11,500 27,200
2000/10/06 11,560 11,960 11,560 11,710 19,900
2000/10/05 12,000 12,090 11,900 11,960 64,400
2000/10/04 11,400 12,000 11,300 11,880 93,100
2000/10/03 11,200 11,440 11,180 11,400 44,800
2000/10/02 11,000 11,250 10,800 11,150 24,200
2000/09/29 11,140 11,300 10,810 11,100 42,600
2000/09/28 10,990 11,000 10,800 10,940 19,100
2000/09/27 10,900 11,110 10,640 10,760 22,100
2000/09/26 11,190 11,190 11,000 11,000 6,200
2000/09/25 11,300 11,300 10,910 11,300 31,400
2000/09/22 11,190 11,360 11,120 11,250 52,900
2000/09/21 10,590 11,390 10,590 11,390 50,300
2000/09/20 10,800 11,200 10,800 11,190 29,000
2000/09/19 10,610 10,900 10,500 10,900 19,400
2000/09/18 10,700 10,900 10,510 10,900 19,400
2000/09/14 10,600 10,900 10,550 10,900 15,600
2000/09/13 10,510 10,700 10,510 10,690 12,100
2000/09/12 10,700 10,990 10,500 10,500 23,700
2000/09/11 11,000 11,000 10,700 10,700 44,200
2000/09/08 11,200 11,200 11,000 11,190 29,500
2000/09/07 10,900 10,900 10,800 10,900 37,800
2000/09/06 11,090 11,100 10,820 11,000 17,500
2000/09/05 11,300 11,400 11,060 11,100 49,200
2000/09/04 10,900 11,230 10,900 11,100 62,800
2000/09/01 10,900 11,180 10,840 10,900 46,200
2000/08/31 11,000 11,030 10,900 11,010 49,500
2000/08/30 11,000 11,140 10,900 11,000 36,900
2000/08/29 10,800 11,000 10,800 10,850 21,600
2000/08/28 11,190 11,190 10,800 10,800 42,300
2000/08/25 10,880 11,200 10,800 11,190 38,100
2000/08/24 10,700 11,050 10,700 10,880 92,500
2000/08/23 10,400 10,900 10,400 10,500 30,400
2000/08/22 10,490 10,530 10,360 10,400 35,300
2000/08/21 10,500 10,500 10,360 10,500 27,400
2000/08/18 10,560 10,950 10,330 10,540 26,900
2000/08/17 10,900 11,000 10,550 10,550 26,900
2000/08/16 11,300 11,300 10,900 10,900 34,500
2000/08/15 11,300 11,600 11,080 11,080 38,900
2000/08/14 10,900 11,460 10,900 11,300 54,500
2000/08/11 10,560 10,750 10,450 10,750 32,100
2000/08/10 10,700 10,900 10,310 10,550 44,800
2000/08/09 9,900 10,320 9,880 10,300 47,800
2000/08/08 10,110 10,250 9,880 9,950 16,500
2000/08/07 9,600 10,090 9,600 10,050 17,100
2000/08/04 9,850 10,040 9,750 9,750 29,300
2000/08/03 10,030 10,090 9,850 10,090 44,400
2000/08/02 10,020 10,150 9,980 10,050 20,400
2000/08/01 9,890 10,200 9,830 9,850 23,500
2000/07/31 9,610 9,700 9,460 9,490 50,300
2000/07/28 10,000 10,000 9,810 9,810 49,100
2000/07/27 10,420 10,430 10,000 10,050 56,400
2000/07/26 10,550 11,100 10,400 10,710 32,000
2000/07/25 10,800 10,900 10,550 10,550 22,400
2000/07/24 11,050 11,120 10,980 11,050 27,800
2000/07/21 11,280 11,550 11,280 11,360 11,600
2000/07/19 11,500 11,690 11,050 11,680 27,300
2000/07/18 12,000 12,030 11,800 11,880 34,100
2000/07/17 12,370 12,450 12,000 12,000 42,700
2000/07/14 12,050 12,510 12,050 12,360 77,700
2000/07/13 11,950 12,190 11,600 11,990 50,300
2000/07/12 12,500 12,500 11,710 11,710 44,000
2000/07/11 12,000 12,290 11,950 12,240 74,500
2000/07/10 11,600 11,990 11,500 11,950 64,100
2000/07/07 11,100 11,400 10,900 11,400 32,700
2000/07/06 11,050 11,300 11,000 11,160 34,400
2000/07/05 11,050 11,250 11,050 11,080 32,000
2000/07/04 10,750 11,000 10,620 10,960 30,000
2000/07/03 11,000 11,000 10,750 10,750 62,200
2000/06/30 11,000 11,090 10,600 11,000 31,400
2000/06/29 10,500 11,200 10,500 11,200 26,900
2000/06/28 10,740 10,880 10,500 10,500 14,100
2000/06/27 10,700 10,740 10,450 10,540 30,800
2000/06/26 11,050 11,100 10,500 10,500 26,400
2000/06/23 10,800 11,120 10,510 10,650 17,500
2000/06/22 11,450 11,470 10,920 10,920 29,700
2000/06/21 10,900 11,450 10,720 11,440 56,800
2000/06/20 10,290 10,900 10,290 10,900 37,400
2000/06/19 9,900 10,190 9,900 10,190 20,300
2000/06/16 10,190 10,250 9,900 10,040 64,600
2000/06/15 10,400 10,400 10,060 10,390 60,200
2000/06/14 10,700 10,700 10,300 10,400 83,200
2000/06/13 10,500 10,590 10,300 10,300 22,700
2000/06/12 10,600 10,660 10,500 10,590 40,900
2000/06/09 10,950 11,000 10,780 10,830 34,600
2000/06/08 11,460 11,500 11,010 11,150 22,700
2000/06/07 11,300 11,590 11,180 11,400 46,900
2000/06/06 12,220 12,350 11,000 11,700 83,700
2000/06/05 10,500 12,020 10,400 12,020 122,300
2000/06/02 10,110 10,290 9,910 10,020 55,300
2000/06/01 9,900 9,950 9,700 9,900 33,500
2000/05/31 10,200 10,300 9,800 9,970 79,400
2000/05/30 9,800 9,980 9,500 9,500 72,200
2000/05/29 10,100 10,100 9,700 9,800 62,300
2000/05/26 9,920 10,100 9,860 10,100 57,400
2000/05/25 10,510 11,000 9,980 10,120 92,500
2000/05/24 10,300 10,400 10,000 10,110 76,400
2000/05/23 10,500 11,100 10,500 10,770 88,200
2000/05/22 11,360 11,360 10,650 10,700 74,700
2000/05/19 10,650 11,760 10,250 11,760 202,500
2000/05/18 13,300 13,480 12,250 12,250 108,900
2000/05/17 14,700 14,700 13,300 13,300 29,000
2000/05/16 14,500 14,500 13,860 14,100 27,000
2000/05/15 14,490 15,100 14,200 14,320 25,500
2000/05/12 14,980 14,980 14,010 14,310 43,000
2000/05/11 13,010 13,380 12,500 12,980 84,000
2000/05/10 15,000 15,200 14,210 14,210 44,800
2000/05/09 14,900 14,900 14,550 14,800 36,500
2000/05/08 15,300 15,550 15,230 15,300 24,300
2000/05/02 14,300 15,440 14,300 15,210 37,100
2000/05/01 15,000 15,000 14,010 14,700 45,400
2000/04/28 15,210 15,210 14,900 14,900 61,900
2000/04/27 15,090 15,300 14,810 14,810 56,600
2000/04/26 15,320 16,200 15,000 15,690 67,000
2000/04/25 15,200 16,000 15,090 15,200 33,200
2000/04/24 16,360 16,500 15,500 16,000 147,000
2000/04/21 14,960 14,960 14,960 14,960 15,900
2000/04/20 12,960 12,960 12,960 12,960 10,500
2000/04/19 10,960 10,960 10,960 10,960 21,700
2000/04/18 11,530 11,850 9,730 9,960 196,500
2000/04/17 11,730 11,730 11,730 11,730 13,700
2000/04/14 13,670 14,100 13,530 13,730 76,900
2000/04/13 14,950 15,450 13,800 14,270 83,100
2000/04/12 16,000 16,440 15,500 15,550 74,400
2000/04/11 16,500 16,800 16,000 16,000 52,300
2000/04/10 17,450 18,000 17,000 17,200 54,600
2000/04/07 16,100 17,500 16,100 17,500 93,500
2000/04/06 16,800 17,200 16,000 16,240 70,100
2000/04/05 15,000 17,800 15,000 17,800 161,200
2000/04/04 16,150 16,670 15,550 15,800 180,700
2000/04/03 17,550 19,000 17,550 17,550 87,800
2000/03/31 19,700 20,600 19,400 19,550 29,200
2000/03/30 20,800 21,300 19,800 19,800 56,700
2000/03/29 20,800 22,200 20,600 21,000 66,600
2000/03/28 19,160 21,000 19,160 20,800 101,900
2000/03/27 21,200 21,300 21,200 21,200 33,300
2000/03/24 23,200 23,390 23,200 23,200 42,500
2000/03/23 25,200 25,200 25,200 25,200 61,600
2000/03/22 22,200 23,300 22,200 23,200 43,100
2000/03/21 22,000 23,400 21,790 23,400 28,800
2000/03/17 24,000 24,400 23,090 23,150 30,800
2000/03/16 22,720 23,520 22,500 23,520 370,900
2000/03/15 20,050 22,100 19,820 21,520 56,600
2000/03/14 19,720 21,500 19,300 20,850 55,200
2000/03/13 20,320 20,320 20,320 20,320 28,700
2000/03/10 22,110 23,300 22,110 22,320 59,300
2000/03/09 23,100 23,710 23,000 23,500 37,900
2000/03/08 21,730 23,200 21,400 22,500 30,000
2000/03/07 20,690 21,800 20,650 21,720 63,700
2000/03/06 24,010 24,090 21,610 21,680 68,100
2000/03/03 24,700 24,800 23,610 23,610 30,800
2000/03/02 24,800 24,800 24,300 24,800 45,700
2000/03/01 26,210 26,210 24,500 24,850 44,900
2000/02/29 26,500 26,550 25,300 25,810 46,600
2000/02/28 26,500 26,700 26,000 26,490 30,100
2000/02/25 26,800 27,300 26,000 26,850 36,500
2000/02/24 27,500 27,900 26,700 26,780 61,800
2000/02/23 26,500 28,000 25,800 27,490 92,800
2000/02/22 29,900 30,500 26,500 26,500 327,100
2000/02/21 28,100 28,500 27,610 28,500 250,400
2000/02/18 24,900 26,500 24,000 26,500 258,000
2000/02/17 22,900 24,500 22,200 24,500 85,700
2000/02/16 22,200 23,400 21,600 22,900 42,900
2000/02/15 24,000 24,400 22,300 23,500 77,500
2000/02/14 23,400 25,140 23,200 23,900 212,100
2000/02/10 21,900 23,200 21,800 23,200 239,700
2000/02/09 21,180 21,550 20,850 21,200 154,300
2000/02/08 20,500 21,850 20,200 20,790 236,200
2000/02/07 18,600 19,900 18,300 19,900 97,700
2000/02/04 19,000 19,200 17,800 17,900 52,800
2000/02/03 19,500 19,900 18,600 18,800 103,900
2000/02/02 19,840 19,840 19,100 19,100 121,900
2000/02/01 19,100 19,380 18,930 19,240 86,200
2000/01/31 17,400 19,100 17,390 18,930 81,300
2000/01/28 18,300 18,500 17,500 17,790 49,600
2000/01/27 19,100 19,300 18,100 18,300 82,600
2000/01/26 18,500 19,100 17,900 19,100 76,000
2000/01/26 1 -> 1.30 分割
2000/01/25 22,000 23,400 21,500 23,000 103,200
2000/01/24 21,350 22,400 21,200 22,200 91,800
2000/01/21 21,700 21,900 20,900 21,000 134,800
2000/01/20 24,500 24,500 22,800 22,900 51,500
2000/01/19 24,500 24,500 23,900 24,400 40,900
2000/01/18 25,090 25,100 24,590 24,990 26,000
2000/01/17 26,700 27,200 25,100 25,190 31,000
2000/01/14 27,200 28,000 25,300 25,700 40,600
2000/01/13 24,800 26,400 24,400 26,400 53,900
2000/01/12 24,400 26,010 24,390 24,400 55,500
2000/01/11 25,600 25,600 24,000 24,000 55,000
2000/01/07 23,800 23,800 23,800 23,800 24,200
2000/01/06 26,300 26,500 25,300 25,800 93,400
2000/01/05 25,700 25,710 24,300 24,500 31,300
2000/01/04 27,100 27,400 26,300 26,300 19,800

このページの先頭へ