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
2004/12/30 1,180 1,301 1,178 1,291 1,227,000
2004/12/29 1,119 1,152 1,119 1,148 399,500
2004/12/28 1,113 1,115 1,102 1,115 153,700
2004/12/27 1,097 1,105 1,091 1,101 220,800
2004/12/24 1,105 1,112 1,090 1,097 395,300
2004/12/22 1,117 1,119 1,098 1,101 284,000
2004/12/21 1,120 1,122 1,106 1,116 241,000
2004/12/20 1,125 1,125 1,100 1,111 300,800
2004/12/17 1,120 1,140 1,112 1,125 246,200
2004/12/16 1,123 1,127 1,103 1,112 283,300
2004/12/15 1,068 1,135 1,068 1,127 685,500
2004/12/14 1,063 1,069 1,056 1,069 363,300
2004/12/13 1,060 1,061 1,052 1,053 276,300
2004/12/10 1,065 1,065 1,051 1,052 210,800
2004/12/09 1,061 1,065 1,054 1,054 172,300
2004/12/08 1,063 1,068 1,054 1,061 226,400
2004/12/07 1,063 1,069 1,053 1,056 244,200
2004/12/06 1,068 1,075 1,048 1,052 275,200
2004/12/03 1,085 1,085 1,058 1,068 286,600
2004/12/02 1,067 1,076 1,061 1,070 312,400
2004/12/01 1,069 1,069 1,050 1,055 319,700
2004/11/30 1,100 1,101 1,072 1,080 366,600
2004/11/29 1,098 1,105 1,082 1,104 545,700
2004/11/26 1,115 1,118 1,082 1,089 1,657,500
2004/11/25 1,011 1,063 1,002 1,055 625,600
2004/11/24 1,010 1,010 990 997 483,200
2004/11/22 1,020 1,020 1,002 1,012 452,800
2004/11/19 1,044 1,057 1,025 1,028 344,200
2004/11/18 1,081 1,082 1,039 1,041 605,300
2004/11/17 1,051 1,088 1,049 1,072 917,400
2004/11/16 1,139 1,150 1,049 1,064 2,229,600
2004/11/15 1,179 1,179 1,179 1,179 94,400
2004/11/12 1,370 1,399 1,368 1,379 76,400
2004/11/11 1,420 1,425 1,360 1,366 101,400
2004/11/10 1,410 1,423 1,391 1,400 88,600
2004/11/09 1,401 1,412 1,391 1,393 82,400
2004/11/08 1,386 1,398 1,386 1,390 106,000
2004/11/05 1,370 1,396 1,369 1,381 117,500
2004/11/04 1,360 1,370 1,338 1,359 153,300
2004/11/02 1,303 1,331 1,301 1,323 156,100
2004/11/01 1,350 1,354 1,301 1,310 240,800
2004/10/29 1,367 1,375 1,360 1,365 146,800
2004/10/28 1,360 1,379 1,355 1,372 215,400
2004/10/27 1,361 1,370 1,350 1,360 292,100
2004/10/26 1,410 1,411 1,372 1,381 248,700
2004/10/25 1,430 1,430 1,400 1,420 224,500
2004/10/22 1,450 1,480 1,450 1,475 73,700
2004/10/21 1,490 1,491 1,456 1,459 99,800
2004/10/20 1,510 1,519 1,492 1,494 102,600
2004/10/19 1,530 1,530 1,508 1,514 66,500
2004/10/18 1,510 1,535 1,509 1,520 44,200
2004/10/15 1,505 1,515 1,500 1,502 110,300
2004/10/14 1,551 1,559 1,532 1,535 68,200
2004/10/13 1,585 1,586 1,554 1,554 89,800
2004/10/12 1,585 1,594 1,555 1,558 72,900
2004/10/08 1,584 1,594 1,575 1,585 167,900
2004/10/07 1,580 1,586 1,568 1,583 137,700
2004/10/06 1,560 1,575 1,555 1,566 73,400
2004/10/05 1,564 1,577 1,550 1,566 113,700
2004/10/04 1,578 1,578 1,551 1,577 121,000
2004/10/01 1,550 1,566 1,549 1,560 141,800
2004/09/30 1,542 1,545 1,523 1,531 91,700
2004/09/29 1,490 1,535 1,490 1,512 251,600
2004/09/28 1,491 1,503 1,465 1,477 90,500
2004/09/27 1,503 1,512 1,495 1,503 131,900
2004/09/24 1,541 1,541 1,511 1,534 134,400
2004/09/22 1,551 1,560 1,530 1,540 145,700
2004/09/21 1,554 1,559 1,548 1,549 71,500
2004/09/17 1,560 1,560 1,548 1,548 75,000
2004/09/16 1,550 1,565 1,547 1,553 67,900
2004/09/15 1,568 1,592 1,543 1,546 235,000
2004/09/14 1,562 1,574 1,560 1,565 158,300
2004/09/13 1,565 1,569 1,550 1,565 137,800
2004/09/10 1,552 1,559 1,543 1,550 212,200
2004/09/09 1,565 1,573 1,546 1,546 134,900
2004/09/08 1,567 1,575 1,543 1,549 154,100
2004/09/07 1,542 1,558 1,536 1,558 104,100
2004/09/06 1,547 1,557 1,534 1,540 166,700
2004/09/03 1,567 1,567 1,540 1,546 204,400
2004/09/02 1,567 1,567 1,550 1,554 111,000
2004/09/01 1,544 1,567 1,543 1,553 128,000
2004/08/31 1,550 1,554 1,535 1,543 226,800
2004/08/30 1,558 1,563 1,547 1,555 92,800
2004/08/27 1,540 1,575 1,533 1,558 222,800
2004/08/26 1,585 1,585 1,535 1,544 369,500
2004/08/25 1,590 1,592 1,570 1,581 224,700
2004/08/24 1,601 1,607 1,585 1,588 123,000
2004/08/23 1,590 1,619 1,575 1,599 152,300
2004/08/20 1,600 1,620 1,565 1,572 292,800
2004/08/19 1,592 1,614 1,591 1,606 106,000
2004/08/18 1,610 1,620 1,584 1,589 127,000
2004/08/17 1,625 1,627 1,600 1,608 91,400
2004/08/16 1,630 1,630 1,580 1,595 206,000
2004/08/13 1,650 1,650 1,631 1,633 128,800
2004/08/12 1,642 1,682 1,640 1,650 257,500
2004/08/11 1,640 1,641 1,630 1,638 184,400
2004/08/10 1,625 1,639 1,622 1,638 286,000
2004/08/09 1,647 1,650 1,614 1,640 315,200
2004/08/06 1,663 1,663 1,625 1,652 362,900
2004/08/05 1,686 1,687 1,661 1,663 577,600
2004/08/04 1,673 1,694 1,642 1,656 1,704,700
2004/08/03 1,578 1,790 1,578 1,628 5,990,000
2004/08/02 1,608 1,608 1,608 1,608 273,600
2004/07/30 1,889 1,912 1,845 1,908 187,400
2004/07/29 1,870 1,886 1,825 1,886 109,600
2004/07/28 1,870 1,878 1,828 1,878 74,000
2004/07/27 1,890 1,890 1,808 1,858 155,500
2004/07/26 1,890 1,890 1,850 1,889 116,300
2004/07/23 1,948 1,948 1,908 1,908 85,800
2004/07/22 1,928 1,950 1,921 1,941 52,200
2004/07/21 1,935 1,945 1,919 1,940 51,700
2004/07/20 1,950 1,953 1,920 1,946 74,100
2004/07/16 1,943 1,958 1,890 1,958 83,700
2004/07/15 1,954 1,954 1,908 1,940 76,700
2004/07/14 1,960 1,962 1,945 1,954 110,600
2004/07/13 1,927 1,957 1,921 1,947 61,400
2004/07/12 1,949 1,960 1,928 1,957 65,200
2004/07/09 1,909 1,944 1,881 1,944 89,300
2004/07/08 1,899 1,906 1,880 1,882 72,900
2004/07/07 1,900 1,910 1,859 1,884 96,300
2004/07/06 1,950 1,952 1,912 1,929 54,400
2004/07/05 1,950 1,956 1,920 1,956 81,100
2004/07/02 1,969 1,969 1,938 1,956 83,500
2004/07/01 1,990 1,997 1,969 1,990 177,400
2004/06/30 1,947 1,997 1,930 1,997 214,700
2004/06/29 1,945 1,945 1,924 1,945 63,800
2004/06/28 1,914 1,946 1,911 1,946 105,600
2004/06/25 1,909 1,909 1,894 1,907 58,400
2004/06/24 1,906 1,914 1,892 1,898 111,400
2004/06/23 1,900 1,910 1,880 1,909 83,000
2004/06/22 1,927 1,929 1,880 1,910 135,700
2004/06/21 1,875 1,911 1,872 1,897 163,300
2004/06/18 1,850 1,875 1,840 1,875 149,400
2004/06/17 1,860 1,864 1,853 1,860 102,400
2004/06/16 1,873 1,878 1,860 1,865 76,500
2004/06/15 1,850 1,870 1,845 1,870 159,000
2004/06/14 1,844 1,855 1,832 1,847 101,000
2004/06/11 1,829 1,850 1,827 1,845 128,200
2004/06/10 1,831 1,853 1,830 1,850 102,700
2004/06/09 1,838 1,849 1,817 1,849 106,600
2004/06/08 1,819 1,838 1,815 1,835 71,700
2004/06/07 1,820 1,840 1,795 1,840 95,200
2004/06/04 1,785 1,833 1,785 1,833 119,200
2004/06/03 1,823 1,823 1,764 1,810 111,700
2004/06/02 1,790 1,813 1,790 1,809 111,300
2004/06/01 1,819 1,820 1,778 1,810 159,700
2004/05/31 1,781 1,830 1,764 1,825 386,800
2004/05/28 1,705 1,780 1,700 1,780 231,500
2004/05/27 1,685 1,740 1,683 1,693 279,200
2004/05/26 1,622 1,681 1,622 1,667 159,900
2004/05/25 1,661 1,661 1,614 1,617 72,100
2004/05/24 1,664 1,700 1,631 1,660 194,000
2004/05/21 1,661 1,710 1,645 1,664 125,000
2004/05/20 1,600 1,677 1,600 1,631 361,300
2004/05/19 1,580 1,630 1,556 1,610 194,700
2004/05/18 1,511 1,561 1,500 1,560 207,400
2004/05/17 1,592 1,593 1,500 1,540 142,100
2004/05/14 1,618 1,621 1,586 1,592 161,200
2004/05/13 1,635 1,637 1,607 1,617 135,300
2004/05/12 1,614 1,669 1,612 1,634 173,200
2004/05/11 1,590 1,640 1,590 1,610 222,500
2004/05/10 1,740 1,745 1,610 1,630 254,400
2004/05/07 1,815 1,820 1,763 1,763 182,500
2004/05/06 1,880 1,880 1,794 1,815 300,500
2004/04/30 1,845 1,882 1,833 1,880 96,000
2004/04/28 1,850 1,897 1,841 1,875 262,700
2004/04/27 1,825 1,840 1,810 1,829 92,600
2004/04/26 1,830 1,840 1,820 1,822 79,400
2004/04/23 1,860 1,860 1,825 1,842 105,200
2004/04/22 1,832 1,870 1,832 1,840 73,800
2004/04/21 1,830 1,862 1,830 1,842 51,300
2004/04/20 1,818 1,876 1,815 1,870 114,800
2004/04/19 1,860 1,860 1,807 1,845 215,000
2004/04/16 1,881 1,908 1,860 1,860 155,900
2004/04/15 1,935 1,938 1,881 1,887 95,500
2004/04/14 1,911 1,945 1,910 1,937 136,100
2004/04/13 1,910 1,940 1,898 1,937 158,600
2004/04/12 1,910 1,936 1,899 1,918 119,900
2004/04/09 1,900 1,919 1,870 1,919 219,300
2004/04/08 1,861 1,970 1,861 1,941 353,800
2004/04/07 1,900 1,900 1,876 1,880 249,300
2004/04/06 1,958 1,959 1,900 1,911 235,900
2004/04/05 1,967 1,967 1,940 1,958 203,500
2004/04/02 1,954 1,979 1,923 1,968 346,400
2004/04/01 1,940 1,992 1,901 1,980 474,900
2004/03/31 1,837 1,998 1,836 1,943 825,800
2004/03/30 1,795 1,836 1,780 1,836 341,700
2004/03/29 1,730 1,790 1,710 1,784 296,200
2004/03/26 1,729 1,740 1,706 1,730 283,800
2004/03/25 1,759 1,768 1,750 1,750 400,200
2004/03/24 1,741 1,749 1,720 1,748 394,900
2004/03/23 1,705 1,705 1,678 1,700 329,500
2004/03/22 1,679 1,714 1,670 1,708 427,400
2004/03/19 1,637 1,655 1,620 1,649 108,700
2004/03/18 1,655 1,658 1,640 1,647 124,200
2004/03/17 1,625 1,649 1,616 1,649 100,900
2004/03/16 1,615 1,625 1,591 1,625 293,900
2004/03/15 1,620 1,634 1,611 1,614 140,500
2004/03/12 1,600 1,618 1,600 1,618 185,000
2004/03/11 1,610 1,620 1,607 1,612 177,200
2004/03/10 1,613 1,630 1,606 1,606 341,500
2004/03/09 1,656 1,656 1,605 1,638 394,800
2004/03/08 1,658 1,669 1,654 1,657 162,000
2004/03/05 1,647 1,658 1,638 1,652 133,500
2004/03/04 1,639 1,648 1,634 1,639 215,900
2004/03/03 1,639 1,650 1,629 1,634 178,900
2004/03/02 1,635 1,645 1,627 1,639 204,900
2004/03/01 1,650 1,652 1,631 1,632 142,100
2004/02/27 1,607 1,650 1,606 1,649 129,200
2004/02/26 1,580 1,600 1,576 1,600 293,700
2004/02/25 1,595 1,595 1,562 1,578 163,300
2004/02/24 1,598 1,598 1,581 1,597 133,000
2004/02/23 1,599 1,605 1,585 1,597 133,100
2004/02/20 1,585 1,598 1,579 1,598 65,600
2004/02/19 1,590 1,592 1,575 1,582 77,600
2004/02/18 1,600 1,600 1,569 1,595 195,600
2004/02/17 1,589 1,605 1,582 1,591 175,300
2004/02/16 1,586 1,589 1,566 1,577 132,800
2004/02/13 1,536 1,570 1,532 1,550 210,100
2004/02/12 1,569 1,572 1,542 1,562 257,300
2004/02/10 1,595 1,595 1,561 1,592 212,300
2004/02/09 1,599 1,599 1,577 1,599 263,600
2004/02/06 1,620 1,640 1,560 1,608 347,700
2004/02/05 1,715 1,726 1,507 1,650 1,049,500
2004/02/04 1,845 1,845 1,785 1,805 101,600
2004/02/03 1,840 1,850 1,802 1,850 93,800
2004/02/02 1,878 1,887 1,808 1,860 82,800
2004/01/30 1,832 1,879 1,832 1,862 64,600
2004/01/29 1,831 1,833 1,801 1,833 134,200
2004/01/28 1,850 1,884 1,840 1,855 218,000
2004/01/27 1,921 1,931 1,896 1,896 81,300
2004/01/26 1,941 1,950 1,912 1,945 65,300
2004/01/23 1,934 1,964 1,915 1,950 89,300
2004/01/22 1,900 1,925 1,890 1,915 82,500
2004/01/21 1,907 1,920 1,891 1,896 85,500
2004/01/20 1,913 1,927 1,910 1,915 96,600
2004/01/19 1,916 1,931 1,912 1,914 34,700
2004/01/16 1,920 1,937 1,912 1,915 44,200
2004/01/15 1,956 1,966 1,915 1,928 82,000
2004/01/14 1,950 1,979 1,935 1,950 54,900
2004/01/13 1,949 1,979 1,935 1,943 98,900
2004/01/09 1,925 1,945 1,914 1,919 89,100
2004/01/08 1,929 1,929 1,910 1,918 89,000
2004/01/07 1,920 1,940 1,901 1,929 74,800
2004/01/06 1,955 1,955 1,930 1,930 59,400
2004/01/05 1,973 1,973 1,930 1,937 34,300

このページの先頭へ