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 |
|---|---|---|---|---|---|
| 2024/04/15 | 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 |
| 2023/10/02 | 1,450 | 1,467 | 1,422 | 1,424 | 155,800 |
| 2023/09/29 | 1,462 | 1,479 | 1,437 | 1,443 | 130,500 |
| 2023/09/28 | 1,471 | 1,473 | 1,445 | 1,456 | 142,900 |
| 2023/09/27 | 1,475 | 1,499 | 1,468 | 1,499 | 188,800 |
| 2023/09/26 | 1,486 | 1,486 | 1,474 | 1,482 | 71,300 |
| 2023/09/25 | 1,475 | 1,490 | 1,469 | 1,486 | 164,800 |
| 2023/09/22 | 1,458 | 1,471 | 1,440 | 1,461 | 181,400 |
| 2023/09/21 | 1,482 | 1,488 | 1,464 | 1,469 | 178,800 |
| 2023/09/20 | 1,486 | 1,495 | 1,472 | 1,473 | 126,000 |
| 2023/09/19 | 1,485 | 1,499 | 1,477 | 1,499 | 162,500 |
| 2023/09/15 | 1,489 | 1,491 | 1,481 | 1,486 | 114,900 |
| 2023/09/14 | 1,489 | 1,497 | 1,475 | 1,480 | 139,600 |
| 2023/09/13 | 1,490 | 1,494 | 1,476 | 1,488 | 127,600 |
| 2023/09/12 | 1,474 | 1,495 | 1,473 | 1,485 | 169,900 |
| 2023/09/11 | 1,475 | 1,478 | 1,456 | 1,465 | 103,800 |
| 2023/09/08 | 1,471 | 1,476 | 1,450 | 1,458 | 151,100 |
| 2023/09/07 | 1,476 | 1,480 | 1,468 | 1,471 | 90,900 |
| 2023/09/06 | 1,470 | 1,480 | 1,470 | 1,474 | 102,400 |
| 2023/09/05 | 1,483 | 1,485 | 1,468 | 1,477 | 114,400 |
| 2023/09/04 | 1,485 | 1,489 | 1,476 | 1,488 | 124,500 |
| 2023/09/01 | 1,467 | 1,485 | 1,462 | 1,485 | 152,900 |
| 2023/08/31 | 1,450 | 1,469 | 1,447 | 1,468 | 134,100 |
| 2023/08/30 | 1,430 | 1,473 | 1,429 | 1,464 | 285,700 |
| 2023/08/29 | 1,402 | 1,424 | 1,402 | 1,421 | 110,400 |
| 2023/08/28 | 1,407 | 1,412 | 1,399 | 1,405 | 64,200 |
| 2023/08/25 | 1,402 | 1,412 | 1,396 | 1,406 | 81,200 |
| 2023/08/24 | 1,395 | 1,411 | 1,390 | 1,404 | 143,600 |
| 2023/08/23 | 1,379 | 1,397 | 1,375 | 1,396 | 94,500 |
| 2023/08/22 | 1,401 | 1,401 | 1,366 | 1,381 | 217,700 |
| 2023/08/21 | 1,382 | 1,404 | 1,382 | 1,394 | 135,400 |
| 2023/08/18 | 1,393 | 1,396 | 1,375 | 1,381 | 144,200 |
| 2023/08/17 | 1,384 | 1,409 | 1,375 | 1,403 | 244,000 |
| 2023/08/16 | 1,435 | 1,435 | 1,382 | 1,382 | 361,900 |
| 2023/08/15 | 1,450 | 1,471 | 1,436 | 1,446 | 290,400 |
| 2023/08/14 | 1,505 | 1,505 | 1,423 | 1,433 | 876,300 |
| 2023/08/10 | 1,522 | 1,530 | 1,514 | 1,530 | 277,500 |
| 2023/08/09 | 1,514 | 1,521 | 1,497 | 1,521 | 152,300 |
| 2023/08/08 | 1,509 | 1,523 | 1,503 | 1,511 | 164,200 |
| 2023/08/07 | 1,500 | 1,506 | 1,488 | 1,504 | 165,000 |
| 2023/08/04 | 1,489 | 1,497 | 1,475 | 1,492 | 159,500 |
| 2023/08/03 | 1,500 | 1,505 | 1,490 | 1,490 | 173,300 |
| 2023/08/02 | 1,497 | 1,512 | 1,495 | 1,507 | 176,600 |
| 2023/08/01 | 1,501 | 1,506 | 1,498 | 1,503 | 103,800 |
| 2023/07/31 | 1,505 | 1,510 | 1,497 | 1,500 | 154,900 |
| 2023/07/28 | 1,491 | 1,503 | 1,477 | 1,494 | 214,500 |
| 2023/07/27 | 1,495 | 1,510 | 1,486 | 1,506 | 132,600 |
| 2023/07/26 | 1,498 | 1,502 | 1,486 | 1,500 | 165,700 |
| 2023/07/25 | 1,505 | 1,517 | 1,497 | 1,504 | 116,100 |
| 2023/07/24 | 1,512 | 1,522 | 1,503 | 1,504 | 125,200 |
| 2023/07/21 | 1,511 | 1,516 | 1,497 | 1,503 | 202,600 |
| 2023/07/20 | 1,513 | 1,530 | 1,513 | 1,517 | 86,000 |
| 2023/07/19 | 1,528 | 1,530 | 1,510 | 1,528 | 131,700 |
| 2023/07/18 | 1,527 | 1,545 | 1,521 | 1,528 | 80,700 |
| 2023/07/14 | 1,541 | 1,545 | 1,517 | 1,527 | 135,000 |
| 2023/07/13 | 1,563 | 1,563 | 1,527 | 1,536 | 133,200 |
| 2023/07/12 | 1,589 | 1,596 | 1,561 | 1,563 | 131,400 |
| 2023/07/11 | 1,565 | 1,597 | 1,560 | 1,585 | 216,500 |
| 2023/07/10 | 1,542 | 1,569 | 1,531 | 1,565 | 210,700 |
| 2023/07/07 | 1,504 | 1,544 | 1,497 | 1,531 | 221,600 |
| 2023/07/06 | 1,505 | 1,511 | 1,497 | 1,507 | 144,800 |
| 2023/07/05 | 1,515 | 1,519 | 1,500 | 1,515 | 146,400 |
| 2023/07/04 | 1,530 | 1,534 | 1,511 | 1,519 | 127,700 |
| 2023/07/03 | 1,514 | 1,529 | 1,513 | 1,522 | 164,200 |
| 2023/06/30 | 1,512 | 1,523 | 1,509 | 1,509 | 237,800 |
| 2023/06/29 | 1,529 | 1,538 | 1,508 | 1,513 | 158,800 |
| 2023/06/28 | 1,507 | 1,538 | 1,503 | 1,538 | 196,900 |
| 2023/06/27 | 1,495 | 1,503 | 1,480 | 1,500 | 99,400 |
| 2023/06/26 | 1,497 | 1,515 | 1,486 | 1,496 | 137,500 |
| 2023/06/23 | 1,514 | 1,519 | 1,485 | 1,494 | 105,900 |
| 2023/06/22 | 1,500 | 1,515 | 1,497 | 1,500 | 150,900 |