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
2002/12/30 1,471 1,471 1,435 1,437 23,200
2002/12/27 1,424 1,484 1,424 1,470 49,800
2002/12/26 1,389 1,430 1,389 1,424 43,100
2002/12/25 1,405 1,405 1,370 1,380 46,600
2002/12/24 1,351 1,372 1,350 1,365 54,300
2002/12/20 1,390 1,391 1,350 1,350 63,000
2002/12/19 1,350 1,390 1,314 1,390 80,800
2002/12/18 1,400 1,400 1,350 1,350 60,400
2002/12/17 1,382 1,396 1,382 1,387 72,300
2002/12/16 1,417 1,418 1,382 1,382 51,300
2002/12/13 1,430 1,440 1,390 1,417 108,700
2002/12/12 1,430 1,440 1,424 1,430 41,700
2002/12/11 1,428 1,430 1,417 1,429 26,700
2002/12/10 1,403 1,420 1,380 1,408 46,700
2002/12/09 1,450 1,450 1,400 1,403 108,600
2002/12/06 1,490 1,490 1,400 1,400 83,000
2002/12/05 1,535 1,536 1,449 1,470 70,900
2002/12/04 1,470 1,537 1,460 1,535 75,000
2002/12/03 1,559 1,559 1,511 1,520 85,000
2002/12/02 1,548 1,558 1,525 1,558 79,600
2002/11/29 1,510 1,540 1,492 1,502 81,800
2002/11/28 1,485 1,527 1,485 1,490 93,600
2002/11/27 1,374 1,490 1,374 1,457 52,500
2002/11/26 1,526 1,526 1,465 1,474 85,300
2002/11/25 1,500 1,549 1,495 1,525 133,700
2002/11/22 1,370 1,429 1,370 1,429 51,700
2002/11/21 1,379 1,379 1,320 1,359 86,800
2002/11/20 1,190 1,249 1,190 1,219 52,700
2002/11/19 1,206 1,215 1,190 1,190 51,600
2002/11/18 1,210 1,236 1,190 1,205 56,900
2002/11/15 1,220 1,234 1,195 1,221 69,600
2002/11/14 1,220 1,236 1,180 1,189 48,300
2002/11/13 1,235 1,237 1,216 1,220 32,300
2002/11/12 1,180 1,240 1,171 1,239 61,700
2002/11/11 1,263 1,265 1,182 1,182 59,900
2002/11/08 1,290 1,290 1,255 1,263 51,800
2002/11/07 1,305 1,305 1,231 1,270 72,900
2002/11/06 1,270 1,305 1,270 1,300 71,900
2002/11/05 1,282 1,297 1,263 1,290 62,900
2002/11/01 1,260 1,270 1,222 1,242 71,100
2002/10/31 1,185 1,221 1,150 1,220 77,800
2002/10/30 1,209 1,210 1,180 1,180 97,800
2002/10/29 1,230 1,250 1,202 1,210 55,100
2002/10/28 1,274 1,275 1,223 1,250 55,100
2002/10/25 1,281 1,288 1,261 1,273 112,100
2002/10/24 1,372 1,372 1,295 1,305 92,600
2002/10/23 1,348 1,384 1,342 1,372 46,300
2002/10/22 1,470 1,470 1,378 1,388 32,100
2002/10/21 1,479 1,497 1,449 1,450 58,600
2002/10/18 1,429 1,457 1,412 1,429 67,700
2002/10/17 1,428 1,450 1,410 1,429 43,500
2002/10/16 1,441 1,467 1,441 1,448 50,400
2002/10/15 1,379 1,437 1,379 1,436 71,300
2002/10/11 1,373 1,430 1,315 1,370 62,700
2002/10/10 1,327 1,328 1,250 1,303 113,900
2002/10/09 1,490 1,490 1,426 1,426 135,000
2002/10/08 1,490 1,510 1,490 1,507 63,000
2002/10/07 1,527 1,530 1,481 1,490 64,800
2002/10/04 1,631 1,632 1,510 1,527 108,900
2002/10/03 1,629 1,637 1,625 1,631 115,800
2002/10/02 1,648 1,657 1,628 1,629 94,800
2002/10/01 1,642 1,657 1,642 1,645 79,200
2002/09/30 1,700 1,701 1,635 1,642 74,300
2002/09/27 1,720 1,722 1,700 1,700 45,100
2002/09/26 1,700 1,718 1,672 1,685 155,200
2002/09/25 1,678 1,698 1,639 1,644 67,300
2002/09/24 1,696 1,721 1,661 1,721 120,900
2002/09/20 1,704 1,722 1,649 1,666 158,600
2002/09/19 1,683 1,723 1,653 1,704 154,700
2002/09/18 1,668 1,685 1,575 1,623 164,100
2002/09/17 1,600 1,679 1,600 1,668 129,500
2002/09/13 1,531 1,600 1,522 1,600 232,000
2002/09/12 1,638 1,645 1,539 1,561 353,300
2002/09/11 1,682 1,690 1,640 1,650 153,200
2002/09/10 1,710 1,710 1,680 1,682 104,900
2002/09/09 1,730 1,730 1,702 1,705 150,300
2002/09/06 1,719 1,739 1,638 1,697 374,800
2002/09/05 1,695 1,729 1,695 1,710 851,700
2002/09/04 2,050 2,095 2,030 2,095 164,100
2002/09/03 2,290 2,290 2,105 2,110 255,800
2002/09/02 2,425 2,425 2,290 2,295 124,900
2002/08/30 2,415 2,445 2,410 2,425 54,400
2002/08/29 2,470 2,470 2,415 2,415 52,900
2002/08/28 2,455 2,475 2,425 2,430 44,900
2002/08/27 2,450 2,485 2,430 2,455 48,500
2002/08/26 2,370 2,450 2,370 2,450 62,600
2002/08/23 2,435 2,440 2,350 2,365 164,400
2002/08/22 2,425 2,440 2,405 2,430 62,400
2002/08/21 2,450 2,450 2,415 2,415 49,700
2002/08/20 2,440 2,450 2,410 2,450 54,100
2002/08/19 2,460 2,470 2,385 2,400 96,000
2002/08/16 2,535 2,550 2,505 2,520 51,300
2002/08/15 2,440 2,490 2,425 2,490 48,500
2002/08/14 2,405 2,425 2,380 2,405 118,800
2002/08/13 2,410 2,440 2,400 2,400 149,400
2002/08/12 2,500 2,500 2,410 2,415 158,600
2002/08/09 2,600 2,605 2,495 2,500 153,500
2002/08/08 2,670 2,670 2,600 2,610 66,400
2002/08/07 2,610 2,675 2,610 2,660 49,700
2002/08/06 2,650 2,710 2,650 2,690 54,800
2002/08/05 2,590 2,695 2,590 2,690 36,000
2002/08/02 2,630 2,630 2,590 2,590 57,400
2002/08/01 2,650 2,660 2,630 2,630 59,100
2002/07/31 2,720 2,740 2,650 2,650 55,000
2002/07/30 2,745 2,750 2,720 2,720 25,000
2002/07/29 2,710 2,745 2,665 2,665 37,700
2002/07/26 2,825 2,830 2,680 2,710 77,400
2002/07/25 2,900 2,900 2,810 2,820 40,500
2002/07/24 2,850 2,850 2,800 2,825 55,700
2002/07/23 2,805 2,895 2,805 2,860 44,400
2002/07/22 2,800 2,835 2,790 2,805 43,700
2002/07/19 2,810 2,850 2,800 2,805 46,400
2002/07/18 2,760 2,840 2,760 2,810 40,700
2002/07/17 2,800 2,810 2,755 2,810 40,200
2002/07/16 2,800 2,850 2,800 2,800 41,800
2002/07/15 2,835 2,835 2,800 2,800 33,700
2002/07/12 2,785 2,820 2,785 2,795 32,400
2002/07/11 2,830 2,835 2,740 2,745 75,600
2002/07/10 2,900 2,905 2,875 2,880 30,900
2002/07/09 2,880 2,905 2,830 2,905 50,300
2002/07/08 2,960 2,960 2,870 2,880 31,900
2002/07/05 2,825 2,910 2,825 2,910 46,300
2002/07/04 2,950 2,950 2,865 2,865 28,900
2002/07/03 2,900 2,965 2,875 2,960 37,800
2002/07/02 2,800 2,900 2,765 2,900 31,100
2002/07/01 2,910 2,920 2,865 2,900 84,200
2002/06/28 2,850 2,850 2,790 2,805 67,700
2002/06/27 2,730 2,745 2,690 2,700 70,400
2002/06/26 2,700 2,815 2,680 2,730 132,800
2002/06/25 2,700 2,720 2,680 2,720 62,400
2002/06/24 2,575 2,620 2,550 2,620 46,100
2002/06/21 2,600 2,660 2,600 2,600 58,300
2002/06/20 2,700 2,705 2,650 2,680 56,500
2002/06/19 2,730 2,775 2,700 2,720 50,500
2002/06/18 2,750 2,820 2,750 2,800 35,100
2002/06/17 2,750 2,780 2,740 2,750 106,600
2002/06/14 2,790 2,815 2,780 2,800 177,900
2002/06/13 2,900 2,900 2,855 2,870 62,000
2002/06/12 2,900 2,925 2,870 2,925 55,200
2002/06/11 2,970 2,975 2,880 2,920 121,900
2002/06/10 2,995 2,995 2,950 2,975 60,500
2002/06/07 2,970 2,995 2,945 2,995 96,800
2002/06/06 2,950 3,060 2,950 3,020 158,800
2002/06/05 2,910 3,000 2,910 2,970 73,800
2002/06/04 2,980 2,985 2,900 2,930 104,300
2002/06/03 3,000 3,000 2,985 2,985 35,700
2002/05/31 2,990 3,040 2,985 2,990 155,000
2002/05/30 2,975 2,980 2,950 2,980 67,100
2002/05/29 3,000 3,020 2,970 2,980 138,900
2002/05/28 2,980 3,000 2,940 3,000 89,300
2002/05/27 3,050 3,050 2,990 2,995 161,600
2002/05/24 3,010 3,120 2,980 3,080 387,600
2002/05/23 2,850 2,930 2,845 2,930 176,600
2002/05/22 2,815 2,840 2,780 2,830 159,000
2002/05/21 2,850 2,850 2,815 2,830 185,800
2002/05/20 2,840 2,850 2,825 2,850 215,000
2002/05/17 2,800 2,850 2,795 2,840 264,500
2002/05/16 2,715 2,775 2,675 2,770 114,200
2002/05/15 2,650 2,715 2,610 2,690 130,000
2002/05/14 2,650 2,680 2,540 2,570 100,500
2002/05/13 2,545 2,680 2,505 2,680 162,400
2002/05/10 2,515 2,530 2,490 2,490 76,100
2002/05/09 2,470 2,530 2,465 2,475 104,500
2002/05/08 2,515 2,530 2,465 2,470 193,500
2002/05/07 2,510 2,570 2,510 2,540 90,300
2002/05/02 2,665 2,665 2,550 2,590 108,500
2002/05/01 2,720 2,720 2,665 2,665 61,100
2002/04/30 2,750 2,750 2,680 2,680 106,700
2002/04/26 2,800 2,810 2,725 2,755 107,900
2002/04/25 2,840 2,850 2,800 2,815 56,900
2002/04/24 2,865 2,870 2,830 2,840 92,800
2002/04/23 2,860 2,885 2,850 2,870 106,600
2002/04/22 2,900 2,930 2,845 2,890 102,100
2002/04/19 2,845 2,875 2,820 2,870 128,400
2002/04/18 2,800 2,815 2,785 2,800 123,400
2002/04/17 2,740 2,770 2,735 2,765 57,800
2002/04/16 2,730 2,805 2,730 2,730 94,700
2002/04/15 2,800 2,810 2,730 2,735 75,500
2002/04/12 2,830 2,830 2,750 2,780 80,900
2002/04/11 2,795 2,820 2,760 2,775 122,000
2002/04/10 2,740 2,775 2,735 2,755 73,500
2002/04/09 2,740 2,750 2,725 2,740 46,900
2002/04/08 2,740 2,765 2,730 2,750 68,900
2002/04/05 2,780 2,790 2,740 2,750 83,400
2002/04/04 2,745 2,750 2,725 2,730 57,800
2002/04/03 2,750 2,760 2,740 2,740 85,200
2002/04/02 2,800 2,825 2,760 2,770 86,200
2002/04/01 2,860 2,860 2,820 2,835 64,200
2002/03/29 2,870 2,880 2,805 2,805 68,200
2002/03/28 2,820 2,820 2,780 2,790 55,300
2002/03/27 2,770 2,820 2,760 2,820 40,700
2002/03/26 2,770 2,780 2,755 2,775 65,000
2002/03/25 2,850 2,855 2,805 2,850 147,100
2002/03/22 2,820 2,835 2,750 2,780 251,200
2002/03/20 2,900 2,900 2,830 2,860 162,500
2002/03/19 2,920 2,930 2,880 2,895 141,000
2002/03/18 2,930 2,950 2,900 2,900 104,100
2002/03/15 2,960 2,970 2,920 2,930 114,700
2002/03/14 2,960 2,960 2,910 2,945 81,200
2002/03/13 2,950 2,970 2,900 2,950 144,700
2002/03/12 3,000 3,000 2,930 2,950 170,600
2002/03/11 3,020 3,070 2,960 2,985 344,000
2002/03/08 2,740 3,030 2,740 2,975 561,600
2002/03/07 3,130 3,250 3,080 3,230 293,000
2002/03/06 2,930 3,040 2,820 2,990 373,700
2002/03/05 3,090 3,090 2,950 2,970 494,200
2002/03/04 3,080 3,120 3,040 3,090 190,800
2002/03/01 2,995 3,050 2,990 2,995 112,300
2002/02/28 3,030 3,070 2,985 2,990 149,700
2002/02/27 3,000 3,090 3,000 3,070 124,600
2002/02/26 3,120 3,140 2,980 2,995 142,100
2002/02/25 3,070 3,140 3,030 3,070 120,900
2002/02/22 3,080 3,080 2,960 2,980 241,700
2002/02/21 3,190 3,200 3,090 3,130 107,500
2002/02/20 3,230 3,250 3,160 3,180 131,800
2002/02/19 3,350 3,350 3,200 3,270 207,300
2002/02/18 3,500 3,510 3,370 3,390 165,300
2002/02/15 3,400 3,430 3,350 3,400 221,400
2002/02/14 3,550 3,600 3,450 3,450 77,000
2002/02/13 3,580 3,650 3,550 3,600 137,400
2002/02/12 3,370 3,600 3,370 3,580 130,300
2002/02/08 3,310 3,370 3,270 3,370 63,400
2002/02/07 3,240 3,350 3,210 3,350 65,800
2002/02/06 3,010 3,250 3,000 3,240 160,000
2002/02/05 3,200 3,200 2,980 2,990 113,500
2002/02/04 3,400 3,400 3,010 3,190 60,300
2002/02/01 3,500 3,510 3,320 3,400 36,000
2002/01/31 3,500 3,530 3,480 3,510 29,000
2002/01/30 3,500 3,530 3,480 3,500 37,200
2002/01/29 3,610 3,610 3,540 3,550 34,700
2002/01/28 3,700 3,700 3,590 3,590 147,200
2002/01/25 3,740 3,760 3,590 3,630 74,500
2002/01/24 3,720 3,740 3,680 3,740 149,500
2002/01/23 3,600 3,650 3,580 3,620 60,100
2002/01/22 3,780 3,780 3,590 3,610 44,100
2002/01/21 3,700 3,760 3,680 3,740 37,500
2002/01/18 3,650 3,700 3,630 3,700 59,500
2002/01/17 3,580 3,630 3,560 3,600 45,500
2002/01/16 3,650 3,700 3,580 3,630 53,700
2002/01/15 3,690 3,730 3,640 3,640 42,000
2002/01/11 3,890 3,890 3,730 3,730 75,800
2002/01/10 4,000 4,000 3,920 3,920 83,600
2002/01/09 4,000 4,010 3,950 4,000 81,900
2002/01/08 3,970 4,040 3,920 4,020 74,600
2002/01/07 3,990 4,030 3,930 3,970 53,200
2002/01/04 3,950 3,990 3,900 3,990 16,100

このページの先頭へ