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 |
---|---|---|---|---|---|
2024/07/26 | 1,500 | 1,506 | 1,476 | 1,483 | 194,200 |
2024/07/25 | 1,529 | 1,529 | 1,499 | 1,504 | 257,400 |
2024/07/24 | 1,529 | 1,549 | 1,522 | 1,534 | 249,900 |
2024/07/23 | 1,515 | 1,538 | 1,515 | 1,531 | 197,000 |
2024/07/22 | 1,511 | 1,519 | 1,499 | 1,504 | 139,100 |
2024/07/19 | 1,493 | 1,524 | 1,488 | 1,516 | 244,800 |
2024/07/18 | 1,500 | 1,510 | 1,493 | 1,500 | 181,100 |
2024/07/17 | 1,478 | 1,508 | 1,469 | 1,501 | 277,200 |
2024/07/16 | 1,473 | 1,490 | 1,463 | 1,475 | 205,500 |
2024/07/12 | 1,453 | 1,476 | 1,453 | 1,473 | 231,200 |
2024/07/11 | 1,473 | 1,475 | 1,432 | 1,453 | 309,200 |
2024/07/10 | 1,490 | 1,497 | 1,456 | 1,466 | 265,500 |
2024/07/09 | 1,476 | 1,517 | 1,476 | 1,491 | 393,400 |
2024/07/08 | 1,503 | 1,503 | 1,434 | 1,466 | 351,400 |
2024/07/05 | 1,488 | 1,515 | 1,480 | 1,497 | 526,300 |
2024/07/04 | 1,425 | 1,475 | 1,424 | 1,474 | 362,200 |
2024/07/03 | 1,421 | 1,446 | 1,405 | 1,417 | 342,000 |
2024/07/02 | 1,407 | 1,424 | 1,391 | 1,424 | 382,500 |
2024/07/01 | 1,371 | 1,416 | 1,371 | 1,415 | 482,300 |
2024/06/28 | 1,366 | 1,368 | 1,350 | 1,364 | 242,600 |
2024/06/27 | 1,335 | 1,367 | 1,333 | 1,367 | 355,000 |
2024/06/26 | 1,318 | 1,341 | 1,312 | 1,333 | 231,300 |
2024/06/25 | 1,286 | 1,333 | 1,286 | 1,324 | 694,100 |
2024/06/24 | 1,230 | 1,264 | 1,224 | 1,256 | 427,900 |
2024/06/21 | 1,205 | 1,213 | 1,198 | 1,202 | 165,000 |
2024/06/20 | 1,209 | 1,215 | 1,203 | 1,203 | 157,200 |
2024/06/19 | 1,205 | 1,206 | 1,200 | 1,205 | 48,300 |
2024/06/18 | 1,202 | 1,208 | 1,200 | 1,204 | 56,500 |
2024/06/17 | 1,200 | 1,200 | 1,183 | 1,200 | 114,900 |
2024/06/14 | 1,181 | 1,203 | 1,181 | 1,199 | 134,800 |
2024/06/13 | 1,200 | 1,202 | 1,186 | 1,186 | 125,300 |
2024/06/12 | 1,220 | 1,223 | 1,198 | 1,199 | 120,700 |
2024/06/11 | 1,217 | 1,223 | 1,212 | 1,219 | 116,500 |
2024/06/10 | 1,204 | 1,225 | 1,200 | 1,217 | 435,000 |
2024/06/07 | 1,192 | 1,197 | 1,188 | 1,193 | 46,100 |
2024/06/06 | 1,198 | 1,199 | 1,186 | 1,190 | 58,800 |
2024/06/05 | 1,203 | 1,206 | 1,195 | 1,197 | 67,000 |
2024/06/04 | 1,197 | 1,207 | 1,195 | 1,205 | 126,000 |
2024/06/03 | 1,200 | 1,205 | 1,192 | 1,197 | 104,900 |
2024/05/31 | 1,200 | 1,203 | 1,196 | 1,200 | 170,600 |
2024/05/30 | 1,178 | 1,196 | 1,171 | 1,195 | 139,400 |
2024/05/29 | 1,204 | 1,208 | 1,181 | 1,183 | 225,100 |
2024/05/28 | 1,214 | 1,217 | 1,205 | 1,209 | 101,000 |
2024/05/27 | 1,205 | 1,211 | 1,202 | 1,211 | 111,900 |
2024/05/24 | 1,206 | 1,212 | 1,202 | 1,203 | 106,000 |
2024/05/23 | 1,216 | 1,217 | 1,204 | 1,210 | 168,700 |
2024/05/22 | 1,227 | 1,233 | 1,220 | 1,220 | 96,700 |
2024/05/21 | 1,242 | 1,248 | 1,234 | 1,235 | 74,000 |
2024/05/20 | 1,235 | 1,250 | 1,233 | 1,246 | 120,900 |
2024/05/17 | 1,216 | 1,236 | 1,212 | 1,235 | 116,200 |
2024/05/16 | 1,222 | 1,225 | 1,211 | 1,221 | 150,500 |
2024/05/15 | 1,244 | 1,244 | 1,219 | 1,221 | 174,300 |
2024/05/14 | 1,238 | 1,255 | 1,231 | 1,246 | 254,100 |
2024/05/13 | 1,231 | 1,236 | 1,211 | 1,236 | 296,000 |
2024/05/10 | 1,305 | 1,315 | 1,217 | 1,217 | 657,500 |
2024/05/09 | 1,271 | 1,306 | 1,266 | 1,305 | 303,200 |
2024/05/08 | 1,282 | 1,286 | 1,269 | 1,270 | 112,200 |
2024/05/07 | 1,280 | 1,294 | 1,280 | 1,280 | 83,500 |
2024/05/02 | 1,298 | 1,298 | 1,277 | 1,284 | 56,500 |
2024/05/01 | 1,299 | 1,299 | 1,287 | 1,296 | 62,800 |
2024/04/30 | 1,283 | 1,299 | 1,277 | 1,299 | 86,000 |
2024/04/26 | 1,272 | 1,285 | 1,268 | 1,282 | 87,000 |
2024/04/25 | 1,290 | 1,290 | 1,276 | 1,278 | 93,700 |
2024/04/24 | 1,298 | 1,299 | 1,282 | 1,287 | 110,600 |
2024/04/23 | 1,306 | 1,307 | 1,296 | 1,300 | 89,500 |
2024/04/22 | 1,295 | 1,312 | 1,292 | 1,305 | 142,300 |
2024/04/19 | 1,291 | 1,295 | 1,273 | 1,287 | 130,900 |
2024/04/18 | 1,275 | 1,297 | 1,274 | 1,290 | 166,900 |
2024/04/17 | 1,281 | 1,284 | 1,261 | 1,273 | 116,000 |
2024/04/16 | 1,285 | 1,288 | 1,274 | 1,279 | 124,600 |
2024/04/15 | 1,253 | 1,286 | 1,253 | 1,285 | 136,300 |
2024/04/12 | 1,262 | 1,273 | 1,260 | 1,263 | 206,100 |
2024/04/11 | 1,255 | 1,267 | 1,249 | 1,261 | 196,000 |
2024/04/10 | 1,250 | 1,262 | 1,247 | 1,258 | 165,900 |
2024/04/09 | 1,242 | 1,247 | 1,234 | 1,245 | 170,300 |
2024/04/08 | 1,239 | 1,239 | 1,226 | 1,234 | 142,300 |
2024/04/05 | 1,211 | 1,242 | 1,209 | 1,235 | 279,200 |
2024/04/04 | 1,228 | 1,228 | 1,209 | 1,217 | 178,300 |
2024/04/03 | 1,213 | 1,225 | 1,212 | 1,215 | 168,900 |
2024/04/02 | 1,258 | 1,258 | 1,217 | 1,223 | 290,000 |
2024/04/01 | 1,280 | 1,284 | 1,250 | 1,250 | 288,400 |
2024/03/29 | 1,279 | 1,288 | 1,277 | 1,280 | 167,300 |
2024/03/28 | 1,283 | 1,291 | 1,277 | 1,279 | 307,400 |
2024/03/27 | 1,312 | 1,328 | 1,311 | 1,317 | 312,700 |
2024/03/26 | 1,304 | 1,309 | 1,301 | 1,307 | 225,900 |
2024/03/25 | 1,323 | 1,325 | 1,302 | 1,303 | 207,800 |
2024/03/22 | 1,321 | 1,326 | 1,316 | 1,323 | 217,600 |
2024/03/21 | 1,316 | 1,325 | 1,313 | 1,314 | 170,400 |
2024/03/19 | 1,306 | 1,312 | 1,304 | 1,310 | 175,000 |
2024/03/18 | 1,300 | 1,306 | 1,295 | 1,306 | 148,100 |
2024/03/15 | 1,303 | 1,303 | 1,296 | 1,296 | 111,700 |
2024/03/14 | 1,301 | 1,306 | 1,292 | 1,302 | 75,000 |
2024/03/13 | 1,305 | 1,306 | 1,291 | 1,294 | 113,600 |
2024/03/12 | 1,287 | 1,304 | 1,272 | 1,304 | 156,100 |
2024/03/11 | 1,300 | 1,304 | 1,277 | 1,287 | 166,800 |
2024/03/08 | 1,280 | 1,308 | 1,278 | 1,303 | 186,600 |
2024/03/07 | 1,295 | 1,295 | 1,277 | 1,287 | 137,500 |
2024/03/06 | 1,289 | 1,300 | 1,282 | 1,285 | 190,900 |
2024/03/05 | 1,286 | 1,291 | 1,279 | 1,284 | 173,400 |
2024/03/04 | 1,295 | 1,297 | 1,280 | 1,286 | 189,900 |
2024/03/01 | 1,303 | 1,310 | 1,292 | 1,297 | 175,300 |
2024/02/29 | 1,309 | 1,314 | 1,287 | 1,303 | 213,300 |
2024/02/28 | 1,326 | 1,334 | 1,311 | 1,312 | 155,000 |
2024/02/27 | 1,326 | 1,342 | 1,324 | 1,332 | 201,200 |
2024/02/26 | 1,305 | 1,336 | 1,304 | 1,331 | 240,400 |
2024/02/22 | 1,302 | 1,302 | 1,288 | 1,301 | 183,200 |
2024/02/21 | 1,296 | 1,300 | 1,279 | 1,293 | 173,200 |
2024/02/20 | 1,294 | 1,299 | 1,290 | 1,295 | 198,800 |
2024/02/19 | 1,296 | 1,298 | 1,288 | 1,293 | 194,100 |
2024/02/16 | 1,291 | 1,304 | 1,291 | 1,293 | 168,000 |
2024/02/15 | 1,320 | 1,320 | 1,291 | 1,291 | 220,700 |
2024/02/14 | 1,336 | 1,346 | 1,321 | 1,322 | 185,900 |
2024/02/13 | 1,393 | 1,393 | 1,356 | 1,358 | 149,500 |
2024/02/09 | 1,343 | 1,392 | 1,326 | 1,372 | 283,900 |
2024/02/08 | 1,401 | 1,409 | 1,388 | 1,403 | 148,600 |
2024/02/07 | 1,410 | 1,418 | 1,396 | 1,409 | 136,000 |
2024/02/06 | 1,422 | 1,429 | 1,400 | 1,407 | 115,000 |
2024/02/05 | 1,425 | 1,432 | 1,420 | 1,422 | 107,200 |
2024/02/02 | 1,413 | 1,426 | 1,413 | 1,420 | 92,300 |
2024/02/01 | 1,415 | 1,423 | 1,411 | 1,420 | 76,900 |
2024/01/31 | 1,414 | 1,419 | 1,407 | 1,419 | 73,300 |
2024/01/30 | 1,405 | 1,417 | 1,404 | 1,409 | 80,700 |
2024/01/29 | 1,415 | 1,415 | 1,399 | 1,402 | 66,600 |
2024/01/26 | 1,405 | 1,412 | 1,396 | 1,406 | 78,800 |
2024/01/25 | 1,404 | 1,414 | 1,394 | 1,410 | 90,900 |
2024/01/24 | 1,400 | 1,410 | 1,390 | 1,400 | 91,200 |
2024/01/23 | 1,411 | 1,419 | 1,401 | 1,410 | 82,600 |
2024/01/22 | 1,406 | 1,408 | 1,398 | 1,407 | 83,800 |
2024/01/19 | 1,409 | 1,415 | 1,395 | 1,404 | 88,100 |
2024/01/18 | 1,412 | 1,416 | 1,406 | 1,408 | 67,700 |
2024/01/17 | 1,442 | 1,446 | 1,414 | 1,414 | 128,400 |
2024/01/16 | 1,411 | 1,446 | 1,411 | 1,425 | 129,900 |
2024/01/15 | 1,411 | 1,427 | 1,406 | 1,425 | 91,500 |
2024/01/12 | 1,417 | 1,420 | 1,402 | 1,411 | 63,200 |
2024/01/11 | 1,438 | 1,438 | 1,413 | 1,416 | 89,200 |
2024/01/10 | 1,415 | 1,433 | 1,413 | 1,428 | 137,400 |
2024/01/09 | 1,389 | 1,412 | 1,385 | 1,412 | 130,100 |
2024/01/05 | 1,390 | 1,398 | 1,381 | 1,382 | 124,800 |
2024/01/04 | 1,361 | 1,376 | 1,343 | 1,375 | 142,300 |
2023/12/29 | 1,366 | 1,374 | 1,360 | 1,368 | 61,100 |
2023/12/28 | 1,343 | 1,365 | 1,339 | 1,365 | 77,800 |
2023/12/27 | 1,330 | 1,340 | 1,325 | 1,338 | 166,600 |
2023/12/26 | 1,326 | 1,335 | 1,321 | 1,324 | 70,400 |
2023/12/25 | 1,342 | 1,342 | 1,328 | 1,330 | 47,400 |
2023/12/22 | 1,340 | 1,349 | 1,328 | 1,337 | 103,800 |
2023/12/21 | 1,352 | 1,354 | 1,339 | 1,340 | 60,500 |
2023/12/20 | 1,346 | 1,366 | 1,346 | 1,354 | 82,600 |
2023/12/19 | 1,341 | 1,354 | 1,338 | 1,350 | 112,200 |
2023/12/18 | 1,313 | 1,338 | 1,313 | 1,336 | 111,000 |
2023/12/15 | 1,337 | 1,343 | 1,325 | 1,342 | 90,300 |
2023/12/14 | 1,355 | 1,361 | 1,328 | 1,340 | 89,200 |
2023/12/13 | 1,356 | 1,364 | 1,347 | 1,355 | 103,600 |
2023/12/12 | 1,390 | 1,390 | 1,352 | 1,361 | 183,200 |
2023/12/11 | 1,393 | 1,393 | 1,372 | 1,381 | 101,200 |
2023/12/08 | 1,407 | 1,417 | 1,366 | 1,372 | 142,400 |
2023/12/07 | 1,427 | 1,432 | 1,417 | 1,418 | 70,800 |
2023/12/06 | 1,404 | 1,430 | 1,404 | 1,427 | 131,500 |
2023/12/05 | 1,419 | 1,441 | 1,403 | 1,407 | 141,000 |
2023/12/04 | 1,404 | 1,429 | 1,398 | 1,428 | 126,300 |
2023/12/01 | 1,396 | 1,418 | 1,392 | 1,405 | 169,100 |
2023/11/30 | 1,395 | 1,395 | 1,371 | 1,392 | 135,700 |
2023/11/29 | 1,368 | 1,403 | 1,368 | 1,392 | 154,800 |
2023/11/28 | 1,355 | 1,370 | 1,344 | 1,368 | 87,400 |
2023/11/27 | 1,362 | 1,370 | 1,344 | 1,344 | 67,000 |
2023/11/24 | 1,350 | 1,370 | 1,350 | 1,362 | 77,200 |
2023/11/22 | 1,336 | 1,348 | 1,330 | 1,347 | 55,700 |
2023/11/21 | 1,340 | 1,343 | 1,328 | 1,336 | 104,300 |
2023/11/20 | 1,327 | 1,348 | 1,323 | 1,341 | 150,600 |
2023/11/17 | 1,312 | 1,327 | 1,312 | 1,327 | 137,300 |
2023/11/16 | 1,303 | 1,311 | 1,296 | 1,306 | 84,100 |
2023/11/15 | 1,284 | 1,306 | 1,281 | 1,303 | 142,700 |
2023/11/14 | 1,306 | 1,311 | 1,284 | 1,286 | 163,000 |
2023/11/13 | 1,342 | 1,349 | 1,288 | 1,291 | 249,600 |
2023/11/10 | 1,308 | 1,349 | 1,291 | 1,342 | 332,600 |
2023/11/09 | 1,398 | 1,398 | 1,380 | 1,398 | 85,800 |
2023/11/08 | 1,399 | 1,402 | 1,381 | 1,393 | 82,800 |
2023/11/07 | 1,407 | 1,411 | 1,389 | 1,395 | 93,500 |
2023/11/06 | 1,414 | 1,416 | 1,398 | 1,405 | 130,400 |
2023/11/02 | 1,404 | 1,408 | 1,397 | 1,404 | 159,000 |
2023/11/01 | 1,390 | 1,391 | 1,374 | 1,390 | 136,100 |
2023/10/31 | 1,350 | 1,375 | 1,344 | 1,375 | 188,400 |
2023/10/30 | 1,353 | 1,354 | 1,333 | 1,341 | 121,400 |
2023/10/27 | 1,330 | 1,359 | 1,329 | 1,359 | 120,900 |
2023/10/26 | 1,322 | 1,338 | 1,315 | 1,331 | 137,200 |
2023/10/25 | 1,344 | 1,344 | 1,323 | 1,323 | 96,600 |
2023/10/24 | 1,324 | 1,348 | 1,309 | 1,339 | 280,100 |
2023/10/23 | 1,326 | 1,338 | 1,317 | 1,322 | 95,200 |
2023/10/20 | 1,347 | 1,347 | 1,318 | 1,328 | 129,000 |
2023/10/19 | 1,333 | 1,354 | 1,333 | 1,347 | 99,800 |
2023/10/18 | 1,348 | 1,356 | 1,338 | 1,354 | 96,300 |
2023/10/17 | 1,351 | 1,359 | 1,339 | 1,348 | 99,900 |
2023/10/16 | 1,343 | 1,359 | 1,332 | 1,346 | 143,500 |
2023/10/13 | 1,372 | 1,374 | 1,346 | 1,349 | 175,800 |
2023/10/12 | 1,380 | 1,385 | 1,370 | 1,376 | 196,800 |
2023/10/11 | 1,402 | 1,403 | 1,378 | 1,380 | 147,200 |
2023/10/10 | 1,417 | 1,417 | 1,394 | 1,403 | 155,200 |
2023/10/06 | 1,412 | 1,412 | 1,382 | 1,392 | 162,600 |
2023/10/05 | 1,390 | 1,408 | 1,387 | 1,403 | 162,200 |
2023/10/04 | 1,390 | 1,402 | 1,380 | 1,386 | 166,100 |
2023/10/03 | 1,428 | 1,429 | 1,406 | 1,412 | 94,000 |