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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,261 | 1,277 | 1,261 | 1,277 | 88,400 |
| 2025/07/30 | 1,258 | 1,267 | 1,256 | 1,266 | 65,200 |
| 2025/07/29 | 1,263 | 1,268 | 1,258 | 1,266 | 66,000 |
| 2025/07/28 | 1,272 | 1,276 | 1,264 | 1,269 | 76,700 |
| 2025/07/25 | 1,277 | 1,283 | 1,271 | 1,272 | 66,500 |
| 2025/07/24 | 1,284 | 1,288 | 1,270 | 1,272 | 152,800 |
| 2025/07/23 | 1,245 | 1,271 | 1,241 | 1,269 | 154,800 |
| 2025/07/22 | 1,225 | 1,256 | 1,224 | 1,239 | 103,200 |
| 2025/07/18 | 1,237 | 1,240 | 1,229 | 1,230 | 45,700 |
| 2025/07/17 | 1,226 | 1,237 | 1,226 | 1,233 | 63,300 |
| 2025/07/16 | 1,237 | 1,239 | 1,226 | 1,230 | 85,700 |
| 2025/07/15 | 1,253 | 1,253 | 1,237 | 1,237 | 87,100 |
| 2025/07/14 | 1,250 | 1,255 | 1,243 | 1,245 | 60,700 |
| 2025/07/11 | 1,254 | 1,266 | 1,251 | 1,255 | 60,000 |
| 2025/07/10 | 1,260 | 1,260 | 1,242 | 1,254 | 118,200 |
| 2025/07/09 | 1,240 | 1,277 | 1,239 | 1,259 | 168,800 |
| 2025/07/08 | 1,225 | 1,240 | 1,219 | 1,236 | 160,300 |
| 2025/07/07 | 1,224 | 1,226 | 1,213 | 1,223 | 177,500 |
| 2025/07/04 | 1,234 | 1,235 | 1,225 | 1,225 | 97,200 |
| 2025/07/03 | 1,238 | 1,250 | 1,232 | 1,232 | 131,600 |
| 2025/07/02 | 1,257 | 1,259 | 1,238 | 1,238 | 174,700 |
| 2025/07/01 | 1,264 | 1,272 | 1,246 | 1,257 | 129,400 |
| 2025/06/30 | 1,274 | 1,281 | 1,272 | 1,272 | 110,800 |
| 2025/06/27 | 1,272 | 1,279 | 1,269 | 1,273 | 121,800 |
| 2025/06/26 | 1,280 | 1,285 | 1,267 | 1,274 | 108,700 |
| 2025/06/25 | 1,292 | 1,295 | 1,270 | 1,285 | 121,200 |
| 2025/06/24 | 1,320 | 1,324 | 1,293 | 1,293 | 102,800 |
| 2025/06/23 | 1,320 | 1,339 | 1,297 | 1,302 | 90,200 |
| 2025/06/20 | 1,345 | 1,366 | 1,321 | 1,321 | 436,000 |
| 2025/06/19 | 1,298 | 1,339 | 1,293 | 1,332 | 263,700 |
| 2025/06/18 | 1,279 | 1,308 | 1,278 | 1,298 | 176,400 |
| 2025/06/17 | 1,257 | 1,279 | 1,257 | 1,275 | 111,500 |
| 2025/06/16 | 1,244 | 1,265 | 1,244 | 1,254 | 107,500 |
| 2025/06/13 | 1,256 | 1,263 | 1,242 | 1,246 | 121,300 |
| 2025/06/12 | 1,268 | 1,274 | 1,263 | 1,265 | 76,100 |
| 2025/06/11 | 1,264 | 1,272 | 1,260 | 1,268 | 107,900 |
| 2025/06/10 | 1,285 | 1,299 | 1,263 | 1,268 | 135,800 |
| 2025/06/09 | 1,270 | 1,286 | 1,267 | 1,273 | 111,700 |
| 2025/06/06 | 1,266 | 1,280 | 1,255 | 1,263 | 141,000 |
| 2025/06/05 | 1,249 | 1,266 | 1,249 | 1,259 | 79,300 |
| 2025/06/04 | 1,252 | 1,283 | 1,249 | 1,260 | 121,400 |
| 2025/06/03 | 1,265 | 1,267 | 1,251 | 1,253 | 86,800 |
| 2025/06/02 | 1,261 | 1,279 | 1,252 | 1,266 | 132,500 |
| 2025/05/30 | 1,295 | 1,299 | 1,261 | 1,269 | 127,800 |
| 2025/05/29 | 1,295 | 1,301 | 1,285 | 1,295 | 181,100 |
| 2025/05/28 | 1,270 | 1,298 | 1,265 | 1,275 | 162,700 |
| 2025/05/27 | 1,257 | 1,265 | 1,252 | 1,263 | 67,500 |
| 2025/05/26 | 1,271 | 1,279 | 1,245 | 1,255 | 110,200 |
| 2025/05/23 | 1,200 | 1,271 | 1,200 | 1,269 | 302,300 |
| 2025/05/22 | 1,201 | 1,213 | 1,199 | 1,202 | 105,500 |
| 2025/05/21 | 1,218 | 1,223 | 1,202 | 1,205 | 111,600 |
| 2025/05/20 | 1,225 | 1,235 | 1,218 | 1,218 | 76,000 |
| 2025/05/19 | 1,228 | 1,243 | 1,223 | 1,233 | 77,200 |
| 2025/05/16 | 1,218 | 1,239 | 1,215 | 1,234 | 119,400 |
| 2025/05/15 | 1,208 | 1,232 | 1,206 | 1,229 | 140,800 |
| 2025/05/14 | 1,211 | 1,222 | 1,204 | 1,210 | 148,600 |
| 2025/05/13 | 1,236 | 1,238 | 1,213 | 1,214 | 159,000 |
| 2025/05/12 | 1,230 | 1,239 | 1,223 | 1,237 | 238,200 |
| 2025/05/09 | 1,255 | 1,268 | 1,226 | 1,243 | 344,800 |
| 2025/05/08 | 1,282 | 1,340 | 1,279 | 1,304 | 189,100 |
| 2025/05/07 | 1,291 | 1,298 | 1,285 | 1,294 | 77,600 |
| 2025/05/02 | 1,289 | 1,291 | 1,275 | 1,280 | 138,000 |
| 2025/05/01 | 1,312 | 1,312 | 1,281 | 1,284 | 81,800 |
| 2025/04/30 | 1,287 | 1,324 | 1,287 | 1,315 | 174,000 |
| 2025/04/28 | 1,275 | 1,304 | 1,275 | 1,301 | 115,700 |
| 2025/04/25 | 1,281 | 1,289 | 1,266 | 1,273 | 80,200 |
| 2025/04/24 | 1,299 | 1,299 | 1,279 | 1,284 | 83,500 |
| 2025/04/23 | 1,311 | 1,311 | 1,287 | 1,288 | 69,800 |
| 2025/04/22 | 1,310 | 1,310 | 1,292 | 1,294 | 71,900 |
| 2025/04/21 | 1,289 | 1,305 | 1,284 | 1,304 | 124,000 |
| 2025/04/18 | 1,272 | 1,298 | 1,270 | 1,292 | 102,300 |
| 2025/04/17 | 1,272 | 1,309 | 1,268 | 1,279 | 152,900 |
| 2025/04/16 | 1,234 | 1,276 | 1,229 | 1,274 | 184,100 |
| 2025/04/15 | 1,226 | 1,235 | 1,217 | 1,217 | 64,600 |
| 2025/04/14 | 1,239 | 1,255 | 1,219 | 1,226 | 64,400 |
| 2025/04/11 | 1,212 | 1,233 | 1,198 | 1,233 | 102,500 |
| 2025/04/10 | 1,263 | 1,263 | 1,241 | 1,242 | 212,200 |
| 2025/04/09 | 1,213 | 1,220 | 1,193 | 1,209 | 106,800 |
| 2025/04/08 | 1,220 | 1,238 | 1,204 | 1,233 | 115,700 |
| 2025/04/07 | 1,191 | 1,216 | 1,161 | 1,190 | 175,100 |
| 2025/04/04 | 1,271 | 1,279 | 1,242 | 1,263 | 118,500 |
| 2025/04/03 | 1,255 | 1,293 | 1,253 | 1,287 | 140,600 |
| 2025/04/02 | 1,320 | 1,320 | 1,287 | 1,307 | 121,500 |
| 2025/04/01 | 1,286 | 1,316 | 1,286 | 1,311 | 122,500 |
| 2025/03/31 | 1,321 | 1,322 | 1,281 | 1,282 | 166,400 |
| 2025/03/28 | 1,328 | 1,352 | 1,321 | 1,343 | 143,200 |
| 2025/03/27 | 1,342 | 1,361 | 1,337 | 1,358 | 175,300 |
| 2025/03/26 | 1,334 | 1,374 | 1,325 | 1,360 | 232,300 |
| 2025/03/25 | 1,331 | 1,344 | 1,321 | 1,335 | 86,200 |
| 2025/03/24 | 1,327 | 1,333 | 1,321 | 1,322 | 81,400 |
| 2025/03/21 | 1,321 | 1,332 | 1,312 | 1,326 | 114,900 |
| 2025/03/19 | 1,324 | 1,337 | 1,322 | 1,333 | 59,100 |
| 2025/03/18 | 1,312 | 1,333 | 1,312 | 1,320 | 99,900 |
| 2025/03/17 | 1,301 | 1,314 | 1,301 | 1,307 | 75,200 |
| 2025/03/14 | 1,298 | 1,307 | 1,292 | 1,299 | 91,900 |
| 2025/03/13 | 1,270 | 1,310 | 1,270 | 1,300 | 109,900 |
| 2025/03/12 | 1,280 | 1,285 | 1,265 | 1,265 | 150,400 |
| 2025/03/11 | 1,283 | 1,288 | 1,266 | 1,280 | 91,200 |
| 2025/03/10 | 1,301 | 1,309 | 1,295 | 1,295 | 81,900 |
| 2025/03/07 | 1,284 | 1,301 | 1,270 | 1,301 | 106,600 |
| 2025/03/06 | 1,300 | 1,315 | 1,299 | 1,304 | 112,600 |
| 2025/03/05 | 1,295 | 1,299 | 1,281 | 1,288 | 141,200 |
| 2025/03/04 | 1,285 | 1,294 | 1,267 | 1,285 | 158,700 |
| 2025/03/03 | 1,253 | 1,293 | 1,248 | 1,285 | 221,500 |
| 2025/02/28 | 1,244 | 1,257 | 1,239 | 1,244 | 1,073,100 |
| 2025/02/27 | 1,250 | 1,261 | 1,245 | 1,255 | 97,200 |
| 2025/02/26 | 1,251 | 1,257 | 1,226 | 1,243 | 155,100 |
| 2025/02/25 | 1,249 | 1,258 | 1,246 | 1,254 | 163,300 |
| 2025/02/21 | 1,263 | 1,266 | 1,248 | 1,251 | 240,600 |
| 2025/02/20 | 1,289 | 1,295 | 1,260 | 1,269 | 207,500 |
| 2025/02/19 | 1,307 | 1,314 | 1,292 | 1,297 | 142,300 |
| 2025/02/18 | 1,301 | 1,328 | 1,290 | 1,320 | 152,300 |
| 2025/02/17 | 1,322 | 1,329 | 1,301 | 1,304 | 256,300 |
| 2025/02/14 | 1,385 | 1,385 | 1,318 | 1,338 | 392,700 |
| 2025/02/13 | 1,441 | 1,450 | 1,432 | 1,445 | 87,400 |
| 2025/02/12 | 1,430 | 1,440 | 1,406 | 1,434 | 185,700 |
| 2025/02/10 | 1,448 | 1,448 | 1,432 | 1,435 | 44,000 |
| 2025/02/07 | 1,457 | 1,465 | 1,440 | 1,440 | 82,300 |
| 2025/02/06 | 1,444 | 1,456 | 1,439 | 1,444 | 66,500 |
| 2025/02/05 | 1,440 | 1,444 | 1,430 | 1,441 | 76,900 |
| 2025/02/04 | 1,436 | 1,439 | 1,422 | 1,428 | 89,100 |
| 2025/02/03 | 1,426 | 1,431 | 1,411 | 1,423 | 137,600 |
| 2025/01/31 | 1,470 | 1,470 | 1,436 | 1,443 | 83,400 |
| 2025/01/30 | 1,468 | 1,485 | 1,463 | 1,480 | 74,700 |
| 2025/01/29 | 1,500 | 1,500 | 1,479 | 1,484 | 95,100 |
| 2025/01/28 | 1,453 | 1,505 | 1,450 | 1,498 | 141,300 |
| 2025/01/27 | 1,437 | 1,460 | 1,428 | 1,453 | 94,400 |
| 2025/01/24 | 1,426 | 1,436 | 1,422 | 1,428 | 59,800 |
| 2025/01/23 | 1,434 | 1,438 | 1,420 | 1,423 | 88,300 |
| 2025/01/22 | 1,440 | 1,443 | 1,426 | 1,430 | 51,400 |
| 2025/01/21 | 1,422 | 1,439 | 1,422 | 1,438 | 53,400 |
| 2025/01/20 | 1,428 | 1,437 | 1,422 | 1,422 | 53,600 |
| 2025/01/17 | 1,430 | 1,435 | 1,420 | 1,426 | 68,300 |
| 2025/01/16 | 1,428 | 1,443 | 1,418 | 1,433 | 114,300 |
| 2025/01/15 | 1,407 | 1,433 | 1,407 | 1,426 | 70,000 |
| 2025/01/14 | 1,413 | 1,455 | 1,404 | 1,407 | 205,500 |
| 2025/01/10 | 1,402 | 1,407 | 1,388 | 1,400 | 85,200 |
| 2025/01/09 | 1,399 | 1,402 | 1,390 | 1,396 | 96,700 |
| 2025/01/08 | 1,405 | 1,405 | 1,389 | 1,399 | 111,600 |
| 2025/01/07 | 1,418 | 1,418 | 1,396 | 1,412 | 80,600 |
| 2025/01/06 | 1,436 | 1,438 | 1,405 | 1,411 | 117,700 |
| 2024/12/30 | 1,443 | 1,450 | 1,426 | 1,436 | 137,500 |
| 2024/12/27 | 1,452 | 1,452 | 1,426 | 1,443 | 144,000 |
| 2024/12/26 | 1,445 | 1,455 | 1,440 | 1,448 | 124,400 |
| 2024/12/25 | 1,479 | 1,479 | 1,440 | 1,452 | 156,200 |
| 2024/12/24 | 1,481 | 1,482 | 1,460 | 1,479 | 100,500 |
| 2024/12/23 | 1,503 | 1,508 | 1,483 | 1,483 | 114,800 |
| 2024/12/20 | 1,514 | 1,521 | 1,501 | 1,503 | 147,600 |
| 2024/12/19 | 1,469 | 1,531 | 1,469 | 1,514 | 218,200 |
| 2024/12/18 | 1,501 | 1,509 | 1,468 | 1,478 | 179,600 |
| 2024/12/17 | 1,507 | 1,511 | 1,499 | 1,501 | 65,400 |
| 2024/12/16 | 1,510 | 1,510 | 1,500 | 1,505 | 87,700 |
| 2024/12/13 | 1,502 | 1,528 | 1,502 | 1,516 | 122,300 |
| 2024/12/12 | 1,520 | 1,520 | 1,501 | 1,506 | 87,400 |
| 2024/12/11 | 1,520 | 1,520 | 1,504 | 1,516 | 92,500 |
| 2024/12/10 | 1,517 | 1,517 | 1,499 | 1,516 | 100,200 |
| 2024/12/09 | 1,515 | 1,521 | 1,505 | 1,508 | 85,600 |
| 2024/12/06 | 1,519 | 1,519 | 1,494 | 1,509 | 111,900 |
| 2024/12/05 | 1,524 | 1,529 | 1,512 | 1,516 | 94,500 |
| 2024/12/04 | 1,534 | 1,540 | 1,505 | 1,520 | 150,200 |
| 2024/12/03 | 1,510 | 1,537 | 1,510 | 1,520 | 194,300 |
| 2024/12/02 | 1,517 | 1,519 | 1,498 | 1,509 | 82,000 |
| 2024/11/29 | 1,500 | 1,528 | 1,482 | 1,518 | 181,800 |
| 2024/11/28 | 1,508 | 1,520 | 1,501 | 1,501 | 115,200 |
| 2024/11/27 | 1,528 | 1,533 | 1,498 | 1,503 | 125,800 |
| 2024/11/26 | 1,521 | 1,528 | 1,505 | 1,528 | 110,700 |
| 2024/11/25 | 1,539 | 1,546 | 1,523 | 1,525 | 313,400 |
| 2024/11/22 | 1,509 | 1,536 | 1,494 | 1,528 | 125,300 |
| 2024/11/21 | 1,520 | 1,539 | 1,512 | 1,512 | 179,900 |
| 2024/11/20 | 1,502 | 1,521 | 1,502 | 1,506 | 111,100 |
| 2024/11/19 | 1,509 | 1,519 | 1,499 | 1,499 | 74,000 |
| 2024/11/18 | 1,500 | 1,514 | 1,492 | 1,504 | 108,200 |
| 2024/11/15 | 1,458 | 1,518 | 1,456 | 1,501 | 190,900 |
| 2024/11/14 | 1,508 | 1,510 | 1,438 | 1,446 | 225,000 |
| 2024/11/13 | 1,470 | 1,519 | 1,466 | 1,505 | 149,900 |
| 2024/11/12 | 1,450 | 1,468 | 1,438 | 1,464 | 137,700 |
| 2024/11/11 | 1,394 | 1,438 | 1,365 | 1,437 | 265,100 |
| 2024/11/08 | 1,444 | 1,465 | 1,385 | 1,395 | 493,500 |
| 2024/11/07 | 1,503 | 1,528 | 1,502 | 1,514 | 160,300 |
| 2024/11/06 | 1,476 | 1,498 | 1,457 | 1,492 | 234,800 |
| 2024/11/05 | 1,500 | 1,534 | 1,483 | 1,534 | 171,600 |
| 2024/11/01 | 1,500 | 1,511 | 1,490 | 1,500 | 113,600 |
| 2024/10/31 | 1,520 | 1,520 | 1,498 | 1,503 | 129,700 |
| 2024/10/30 | 1,530 | 1,537 | 1,522 | 1,522 | 368,800 |
| 2024/10/29 | 1,530 | 1,531 | 1,511 | 1,524 | 115,900 |
| 2024/10/28 | 1,510 | 1,528 | 1,509 | 1,526 | 78,200 |
| 2024/10/25 | 1,510 | 1,512 | 1,490 | 1,510 | 114,000 |
| 2024/10/24 | 1,500 | 1,518 | 1,494 | 1,503 | 101,300 |
| 2024/10/23 | 1,488 | 1,508 | 1,478 | 1,504 | 113,500 |
| 2024/10/22 | 1,522 | 1,522 | 1,483 | 1,488 | 143,000 |
| 2024/10/21 | 1,513 | 1,523 | 1,500 | 1,523 | 100,000 |
| 2024/10/18 | 1,518 | 1,525 | 1,500 | 1,507 | 213,200 |
| 2024/10/17 | 1,520 | 1,520 | 1,498 | 1,505 | 125,100 |
| 2024/10/16 | 1,512 | 1,526 | 1,500 | 1,503 | 103,000 |
| 2024/10/15 | 1,555 | 1,564 | 1,511 | 1,516 | 217,000 |
| 2024/10/11 | 1,546 | 1,549 | 1,531 | 1,536 | 56,000 |
| 2024/10/10 | 1,551 | 1,552 | 1,534 | 1,547 | 77,700 |
| 2024/10/09 | 1,530 | 1,560 | 1,530 | 1,549 | 103,600 |
| 2024/10/08 | 1,534 | 1,543 | 1,514 | 1,520 | 99,800 |
| 2024/10/07 | 1,513 | 1,558 | 1,507 | 1,534 | 251,000 |