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 |
|---|---|---|---|---|---|
| 2026/02/06 | 1,180 | 1,182 | 1,171 | 1,176 | 165,500 |
| 2026/02/05 | 1,180 | 1,192 | 1,178 | 1,181 | 155,400 |
| 2026/02/04 | 1,180 | 1,180 | 1,170 | 1,176 | 200,600 |
| 2026/02/03 | 1,186 | 1,195 | 1,183 | 1,183 | 123,500 |
| 2026/02/02 | 1,198 | 1,199 | 1,181 | 1,183 | 143,900 |
| 2026/01/30 | 1,195 | 1,197 | 1,184 | 1,196 | 160,000 |
| 2026/01/29 | 1,180 | 1,193 | 1,163 | 1,193 | 229,300 |
| 2026/01/28 | 1,192 | 1,192 | 1,180 | 1,183 | 152,900 |
| 2026/01/27 | 1,200 | 1,208 | 1,195 | 1,195 | 136,700 |
| 2026/01/26 | 1,219 | 1,219 | 1,198 | 1,198 | 260,800 |
| 2026/01/23 | 1,223 | 1,234 | 1,218 | 1,232 | 114,900 |
| 2026/01/22 | 1,207 | 1,222 | 1,206 | 1,215 | 129,000 |
| 2026/01/21 | 1,219 | 1,221 | 1,205 | 1,207 | 155,400 |
| 2026/01/20 | 1,228 | 1,229 | 1,217 | 1,219 | 145,700 |
| 2026/01/19 | 1,224 | 1,231 | 1,217 | 1,229 | 109,000 |
| 2026/01/16 | 1,236 | 1,238 | 1,222 | 1,224 | 138,200 |
| 2026/01/15 | 1,232 | 1,243 | 1,230 | 1,238 | 118,800 |
| 2026/01/14 | 1,241 | 1,244 | 1,234 | 1,241 | 108,700 |
| 2026/01/13 | 1,255 | 1,258 | 1,237 | 1,242 | 206,300 |
| 2026/01/09 | 1,257 | 1,261 | 1,246 | 1,248 | 123,600 |
| 2026/01/08 | 1,251 | 1,257 | 1,245 | 1,252 | 99,800 |
| 2026/01/07 | 1,250 | 1,258 | 1,242 | 1,255 | 141,800 |
| 2026/01/06 | 1,256 | 1,261 | 1,246 | 1,255 | 181,400 |
| 2026/01/05 | 1,268 | 1,268 | 1,251 | 1,256 | 228,400 |
| 2025/12/30 | 1,255 | 1,275 | 1,255 | 1,268 | 223,200 |
| 2025/12/29 | 1,271 | 1,271 | 1,244 | 1,257 | 338,000 |
| 2025/12/26 | 1,251 | 1,278 | 1,241 | 1,271 | 892,900 |
| 2025/12/25 | 1,207 | 1,216 | 1,202 | 1,212 | 102,000 |
| 2025/12/24 | 1,198 | 1,209 | 1,194 | 1,201 | 117,600 |
| 2025/12/23 | 1,185 | 1,204 | 1,185 | 1,201 | 159,500 |
| 2025/12/22 | 1,188 | 1,196 | 1,176 | 1,185 | 166,200 |
| 2025/12/19 | 1,172 | 1,189 | 1,168 | 1,183 | 292,000 |
| 2025/12/18 | 1,170 | 1,172 | 1,160 | 1,171 | 127,800 |
| 2025/12/17 | 1,168 | 1,171 | 1,159 | 1,159 | 231,300 |
| 2025/12/16 | 1,180 | 1,181 | 1,164 | 1,167 | 244,000 |
| 2025/12/15 | 1,173 | 1,181 | 1,173 | 1,180 | 106,000 |
| 2025/12/12 | 1,170 | 1,180 | 1,166 | 1,172 | 146,700 |
| 2025/12/11 | 1,179 | 1,182 | 1,160 | 1,162 | 189,800 |
| 2025/12/10 | 1,173 | 1,184 | 1,173 | 1,180 | 140,500 |
| 2025/12/09 | 1,183 | 1,186 | 1,172 | 1,178 | 147,200 |
| 2025/12/08 | 1,168 | 1,198 | 1,167 | 1,189 | 251,500 |
| 2025/12/05 | 1,165 | 1,166 | 1,156 | 1,159 | 246,400 |
| 2025/12/04 | 1,166 | 1,175 | 1,164 | 1,172 | 188,500 |
| 2025/12/03 | 1,195 | 1,195 | 1,165 | 1,166 | 382,700 |
| 2025/12/02 | 1,207 | 1,207 | 1,188 | 1,196 | 263,300 |
| 2025/12/01 | 1,216 | 1,219 | 1,203 | 1,203 | 94,900 |
| 2025/11/28 | 1,215 | 1,226 | 1,213 | 1,213 | 109,500 |
| 2025/11/27 | 1,205 | 1,221 | 1,205 | 1,213 | 126,200 |
| 2025/11/26 | 1,209 | 1,212 | 1,201 | 1,203 | 122,200 |
| 2025/11/25 | 1,235 | 1,236 | 1,197 | 1,200 | 255,200 |
| 2025/11/21 | 1,200 | 1,235 | 1,200 | 1,235 | 167,200 |
| 2025/11/20 | 1,201 | 1,210 | 1,200 | 1,200 | 101,000 |
| 2025/11/19 | 1,201 | 1,204 | 1,197 | 1,200 | 98,400 |
| 2025/11/18 | 1,200 | 1,210 | 1,194 | 1,198 | 182,600 |
| 2025/11/17 | 1,206 | 1,211 | 1,193 | 1,200 | 255,500 |
| 2025/11/14 | 1,203 | 1,216 | 1,201 | 1,210 | 293,100 |
| 2025/11/13 | 1,246 | 1,246 | 1,229 | 1,231 | 101,800 |
| 2025/11/12 | 1,230 | 1,256 | 1,225 | 1,243 | 193,500 |
| 2025/11/11 | 1,235 | 1,235 | 1,214 | 1,221 | 85,300 |
| 2025/11/10 | 1,239 | 1,240 | 1,228 | 1,229 | 60,400 |
| 2025/11/07 | 1,220 | 1,234 | 1,220 | 1,233 | 93,500 |
| 2025/11/06 | 1,217 | 1,227 | 1,211 | 1,219 | 88,500 |
| 2025/11/05 | 1,224 | 1,227 | 1,208 | 1,217 | 116,200 |
| 2025/11/04 | 1,208 | 1,225 | 1,206 | 1,219 | 102,000 |
| 2025/10/31 | 1,203 | 1,212 | 1,198 | 1,208 | 138,800 |
| 2025/10/30 | 1,203 | 1,210 | 1,200 | 1,200 | 325,000 |
| 2025/10/29 | 1,213 | 1,215 | 1,203 | 1,205 | 130,200 |
| 2025/10/28 | 1,231 | 1,232 | 1,212 | 1,218 | 127,000 |
| 2025/10/27 | 1,230 | 1,244 | 1,230 | 1,236 | 94,300 |
| 2025/10/24 | 1,245 | 1,245 | 1,226 | 1,227 | 82,000 |
| 2025/10/23 | 1,235 | 1,247 | 1,230 | 1,241 | 71,200 |
| 2025/10/22 | 1,240 | 1,249 | 1,238 | 1,238 | 117,500 |
| 2025/10/21 | 1,228 | 1,247 | 1,226 | 1,240 | 106,800 |
| 2025/10/20 | 1,225 | 1,228 | 1,217 | 1,226 | 72,200 |
| 2025/10/17 | 1,220 | 1,226 | 1,209 | 1,212 | 111,300 |
| 2025/10/16 | 1,221 | 1,229 | 1,216 | 1,225 | 112,100 |
| 2025/10/15 | 1,220 | 1,221 | 1,210 | 1,221 | 88,200 |
| 2025/10/14 | 1,213 | 1,213 | 1,200 | 1,206 | 258,000 |
| 2025/10/10 | 1,207 | 1,226 | 1,200 | 1,226 | 189,800 |
| 2025/10/09 | 1,228 | 1,234 | 1,223 | 1,226 | 175,700 |
| 2025/10/08 | 1,235 | 1,242 | 1,229 | 1,230 | 238,600 |
| 2025/10/07 | 1,250 | 1,254 | 1,238 | 1,239 | 191,000 |
| 2025/10/06 | 1,243 | 1,250 | 1,239 | 1,248 | 187,000 |
| 2025/10/03 | 1,233 | 1,249 | 1,233 | 1,237 | 168,400 |
| 2025/10/02 | 1,242 | 1,249 | 1,230 | 1,233 | 234,600 |
| 2025/10/01 | 1,266 | 1,266 | 1,239 | 1,250 | 202,300 |
| 2025/09/30 | 1,261 | 1,271 | 1,256 | 1,268 | 229,400 |
| 2025/09/29 | 1,273 | 1,276 | 1,261 | 1,261 | 195,900 |
| 2025/09/26 | 1,270 | 1,300 | 1,269 | 1,298 | 468,200 |
| 2025/09/25 | 1,262 | 1,269 | 1,260 | 1,263 | 165,600 |
| 2025/09/24 | 1,262 | 1,266 | 1,259 | 1,260 | 155,100 |
| 2025/09/22 | 1,272 | 1,273 | 1,262 | 1,262 | 110,200 |
| 2025/09/19 | 1,269 | 1,279 | 1,262 | 1,271 | 372,300 |
| 2025/09/18 | 1,277 | 1,279 | 1,266 | 1,266 | 177,500 |
| 2025/09/17 | 1,287 | 1,289 | 1,276 | 1,277 | 94,000 |
| 2025/09/16 | 1,290 | 1,294 | 1,281 | 1,285 | 137,500 |
| 2025/09/12 | 1,285 | 1,296 | 1,283 | 1,288 | 112,900 |
| 2025/09/11 | 1,294 | 1,295 | 1,286 | 1,288 | 82,800 |
| 2025/09/10 | 1,305 | 1,305 | 1,294 | 1,297 | 58,700 |
| 2025/09/09 | 1,305 | 1,307 | 1,295 | 1,304 | 199,800 |
| 2025/09/08 | 1,312 | 1,312 | 1,297 | 1,304 | 111,100 |
| 2025/09/05 | 1,309 | 1,312 | 1,298 | 1,312 | 170,100 |
| 2025/09/04 | 1,303 | 1,308 | 1,296 | 1,307 | 134,400 |
| 2025/09/03 | 1,284 | 1,302 | 1,283 | 1,293 | 263,600 |
| 2025/09/02 | 1,282 | 1,287 | 1,276 | 1,280 | 84,300 |
| 2025/09/01 | 1,271 | 1,279 | 1,267 | 1,279 | 80,500 |
| 2025/08/29 | 1,280 | 1,280 | 1,266 | 1,270 | 100,000 |
| 2025/08/28 | 1,288 | 1,294 | 1,282 | 1,282 | 56,000 |
| 2025/08/27 | 1,279 | 1,293 | 1,271 | 1,289 | 82,500 |
| 2025/08/26 | 1,291 | 1,292 | 1,276 | 1,279 | 98,000 |
| 2025/08/25 | 1,290 | 1,293 | 1,279 | 1,287 | 67,900 |
| 2025/08/22 | 1,285 | 1,293 | 1,278 | 1,290 | 70,900 |
| 2025/08/21 | 1,292 | 1,292 | 1,278 | 1,286 | 69,600 |
| 2025/08/20 | 1,290 | 1,297 | 1,287 | 1,297 | 89,700 |
| 2025/08/19 | 1,295 | 1,298 | 1,281 | 1,291 | 99,100 |
| 2025/08/18 | 1,274 | 1,292 | 1,266 | 1,292 | 186,000 |
| 2025/08/15 | 1,260 | 1,267 | 1,253 | 1,264 | 212,400 |
| 2025/08/14 | 1,255 | 1,275 | 1,255 | 1,265 | 175,800 |
| 2025/08/13 | 1,265 | 1,274 | 1,257 | 1,274 | 118,700 |
| 2025/08/12 | 1,268 | 1,277 | 1,260 | 1,260 | 156,800 |
| 2025/08/08 | 1,320 | 1,320 | 1,265 | 1,265 | 220,100 |
| 2025/08/07 | 1,310 | 1,315 | 1,299 | 1,306 | 118,000 |
| 2025/08/06 | 1,299 | 1,319 | 1,294 | 1,307 | 107,900 |
| 2025/08/05 | 1,289 | 1,302 | 1,284 | 1,295 | 81,000 |
| 2025/08/04 | 1,265 | 1,284 | 1,265 | 1,276 | 65,100 |
| 2025/08/01 | 1,280 | 1,300 | 1,270 | 1,295 | 112,600 |
| 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 |