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
2005/12/30 3,090 3,110 3,020 3,030 135,900
2005/12/29 3,070 3,090 3,040 3,070 151,300
2005/12/28 3,050 3,070 3,040 3,060 74,900
2005/12/27 3,020 3,090 3,010 3,080 147,000
2005/12/26 3,070 3,090 3,010 3,030 161,600
2005/12/22 3,010 3,010 2,970 3,010 145,700
2005/12/21 3,060 3,060 2,975 3,010 275,300
2005/12/20 3,040 3,130 3,040 3,060 292,000
2005/12/19 2,930 3,040 2,920 3,030 341,100
2005/12/16 2,925 2,925 2,875 2,910 193,100
2005/12/15 2,855 2,935 2,855 2,925 175,100
2005/12/14 2,930 2,945 2,840 2,855 305,300
2005/12/13 2,970 2,970 2,905 2,925 147,100
2005/12/12 2,940 2,980 2,930 2,945 180,500
2005/12/09 2,895 2,930 2,820 2,905 409,900
2005/12/08 2,930 2,995 2,900 2,930 353,500
2005/12/07 3,100 3,110 2,865 2,885 636,400
2005/12/06 3,200 3,210 3,110 3,120 212,800
2005/12/05 3,050 3,320 3,050 3,210 624,100
2005/12/02 2,950 3,050 2,910 3,020 331,900
2005/12/01 2,800 2,915 2,800 2,910 269,700
2005/11/30 2,800 2,875 2,770 2,840 350,100
2005/11/29 2,715 2,770 2,695 2,760 299,600
2005/11/28 2,670 2,710 2,650 2,690 185,200
2005/11/25 2,600 2,650 2,590 2,620 180,000
2005/11/24 2,610 2,620 2,560 2,560 184,700
2005/11/22 2,640 2,645 2,555 2,610 265,500
2005/11/21 2,725 2,725 2,655 2,660 398,900
2005/11/18 2,610 2,700 2,605 2,650 385,700
2005/11/17 2,555 2,595 2,540 2,585 226,100
2005/11/16 2,490 2,530 2,455 2,530 196,700
2005/11/15 2,480 2,500 2,435 2,495 289,200
2005/11/14 2,475 2,485 2,415 2,430 113,300
2005/11/11 2,405 2,475 2,405 2,465 124,800
2005/11/10 2,450 2,460 2,390 2,410 190,300
2005/11/09 2,490 2,500 2,445 2,445 152,400
2005/11/08 2,535 2,540 2,475 2,490 120,600
2005/11/07 2,595 2,610 2,515 2,545 189,900
2005/11/04 2,520 2,590 2,510 2,575 315,200
2005/11/02 2,500 2,525 2,490 2,500 218,500
2005/11/01 2,480 2,500 2,470 2,480 200,500
2005/10/31 2,400 2,475 2,400 2,475 353,500
2005/10/28 2,370 2,465 2,360 2,380 399,100
2005/10/27 2,465 2,465 2,365 2,390 343,900
2005/10/26 2,390 2,475 2,380 2,475 358,000
2005/10/25 2,325 2,370 2,320 2,350 245,900
2005/10/24 2,295 2,370 2,290 2,315 241,100
2005/10/21 2,355 2,395 2,320 2,335 232,200
2005/10/20 2,410 2,440 2,375 2,420 274,400
2005/10/19 2,340 2,445 2,335 2,395 434,700
2005/10/18 2,570 2,610 2,400 2,420 700,100
2005/10/17 2,425 2,545 2,425 2,530 464,200
2005/10/14 2,340 2,490 2,300 2,420 544,800
2005/10/13 2,300 2,375 2,275 2,345 547,400
2005/10/12 2,160 2,260 2,150 2,240 695,300
2005/10/11 2,045 2,100 2,040 2,100 620,300
2005/10/07 2,000 2,060 1,990 2,005 743,900
2005/10/06 1,975 1,980 1,950 1,950 118,400
2005/10/05 1,992 1,995 1,970 1,978 158,900
2005/10/04 1,999 2,000 1,980 1,995 176,200
2005/10/03 1,979 2,000 1,956 2,000 140,900
2005/09/30 2,020 2,020 1,970 1,978 191,700
2005/09/29 2,030 2,030 1,977 1,996 229,800
2005/09/28 2,005 2,030 1,991 2,030 266,200
2005/09/27 1,936 2,025 1,910 1,990 246,200
2005/09/26 1,970 1,979 1,943 1,950 236,400
2005/09/22 1,985 1,995 1,966 1,970 141,200
2005/09/21 2,005 2,005 1,964 1,985 269,100
2005/09/20 2,010 2,015 1,999 2,005 129,000
2005/09/16 2,025 2,025 2,005 2,025 110,900
2005/09/15 1,996 2,025 1,991 2,025 116,300
2005/09/14 2,010 2,025 1,998 2,005 143,500
2005/09/13 2,025 2,040 2,015 2,035 136,900
2005/09/12 2,050 2,055 2,000 2,050 275,200
2005/09/09 1,944 2,035 1,923 2,010 453,900
2005/09/08 1,950 1,960 1,922 1,943 304,100
2005/09/07 1,987 1,987 1,958 1,975 360,400
2005/09/06 2,010 2,025 1,970 1,990 465,700
2005/09/05 1,842 2,085 1,841 2,050 1,820,500
2005/09/02 1,800 1,840 1,800 1,831 502,600
2005/09/01 1,790 1,796 1,780 1,790 226,900
2005/08/31 1,751 1,785 1,750 1,778 185,500
2005/08/30 1,750 1,758 1,734 1,748 149,200
2005/08/29 1,748 1,750 1,727 1,732 105,100
2005/08/26 1,750 1,759 1,740 1,747 125,400
2005/08/25 1,778 1,790 1,727 1,736 326,300
2005/08/24 1,793 1,793 1,773 1,778 175,600
2005/08/23 1,774 1,800 1,771 1,793 251,600
2005/08/22 1,767 1,775 1,750 1,759 136,500
2005/08/19 1,743 1,747 1,729 1,747 231,500
2005/08/18 1,700 1,729 1,700 1,723 220,900
2005/08/17 1,713 1,718 1,693 1,694 186,100
2005/08/16 1,716 1,730 1,713 1,717 130,600
2005/08/15 1,736 1,744 1,710 1,717 82,400
2005/08/12 1,746 1,756 1,734 1,735 108,200
2005/08/11 1,737 1,743 1,730 1,733 122,200
2005/08/10 1,743 1,748 1,725 1,739 186,400
2005/08/09 1,696 1,740 1,696 1,731 148,000
2005/08/08 1,680 1,700 1,661 1,695 392,100
2005/08/05 1,754 1,754 1,712 1,712 165,200
2005/08/04 1,784 1,788 1,736 1,758 166,900
2005/08/03 1,800 1,809 1,783 1,784 129,000
2005/08/02 1,798 1,809 1,784 1,798 370,400
2005/08/01 1,744 1,800 1,744 1,794 324,500
2005/07/29 1,756 1,760 1,730 1,747 111,000
2005/07/28 1,765 1,771 1,754 1,756 168,400
2005/07/27 1,740 1,770 1,735 1,766 153,000
2005/07/26 1,759 1,770 1,746 1,754 154,000
2005/07/25 1,746 1,780 1,745 1,773 202,100
2005/07/22 1,773 1,776 1,721 1,745 436,200
2005/07/21 1,820 1,829 1,781 1,782 317,800
2005/07/20 1,795 1,863 1,783 1,839 687,100
2005/07/19 1,758 1,792 1,755 1,783 418,400
2005/07/15 1,780 1,790 1,754 1,760 493,400
2005/07/14 1,703 1,729 1,702 1,722 147,300
2005/07/13 1,738 1,738 1,705 1,711 271,500
2005/07/12 1,770 1,770 1,735 1,741 283,800
2005/07/11 1,740 1,769 1,740 1,766 385,200
2005/07/08 1,700 1,748 1,685 1,737 447,500
2005/07/07 1,700 1,736 1,695 1,709 704,100
2005/07/06 1,650 1,727 1,645 1,699 1,106,900
2005/07/05 1,590 1,633 1,586 1,629 588,800
2005/07/04 1,571 1,584 1,571 1,576 230,700
2005/07/01 1,559 1,575 1,553 1,571 201,800
2005/06/30 1,551 1,564 1,544 1,552 185,100
2005/06/29 1,555 1,561 1,539 1,550 200,000
2005/06/28 1,533 1,540 1,520 1,533 255,000
2005/06/27 1,552 1,552 1,529 1,533 135,000
2005/06/24 1,556 1,556 1,539 1,556 96,300
2005/06/23 1,569 1,570 1,552 1,559 93,500
2005/06/22 1,563 1,579 1,557 1,569 113,400
2005/06/21 1,584 1,585 1,558 1,564 329,700
2005/06/20 1,599 1,610 1,572 1,584 180,600
2005/06/17 1,560 1,590 1,560 1,585 331,000
2005/06/16 1,564 1,564 1,550 1,555 225,500
2005/06/15 1,574 1,589 1,560 1,569 334,200
2005/06/14 1,547 1,574 1,543 1,558 376,900
2005/06/13 1,499 1,538 1,490 1,532 394,600
2005/06/10 1,516 1,520 1,486 1,498 427,900
2005/06/09 1,568 1,580 1,507 1,520 683,000
2005/06/08 1,511 1,592 1,510 1,590 1,362,100
2005/06/07 1,444 1,519 1,432 1,510 1,366,800
2005/06/06 1,390 1,401 1,376 1,385 388,400
2005/06/03 1,420 1,424 1,382 1,400 548,400
2005/06/02 1,417 1,459 1,417 1,419 304,200
2005/06/01 1,440 1,440 1,411 1,423 507,400
2005/05/31 1,468 1,472 1,437 1,446 634,700
2005/05/30 1,525 1,525 1,421 1,449 1,570,800
2005/05/27 1,575 1,586 1,565 1,577 102,700
2005/05/26 1,587 1,587 1,566 1,576 123,400
2005/05/25 1,635 1,635 1,591 1,598 118,900
2005/05/24 1,638 1,644 1,610 1,623 95,800
2005/05/23 1,635 1,642 1,604 1,629 120,400
2005/05/20 1,665 1,679 1,657 1,657 114,900
2005/05/19 1,636 1,682 1,618 1,681 175,700
2005/05/18 1,615 1,621 1,594 1,606 122,900
2005/05/17 1,673 1,673 1,617 1,622 173,100
2005/05/16 1,678 1,681 1,631 1,657 219,100
2005/05/13 1,683 1,683 1,651 1,675 220,300
2005/05/12 1,711 1,717 1,682 1,688 171,600
2005/05/11 1,719 1,726 1,711 1,716 191,100
2005/05/10 1,734 1,734 1,715 1,720 143,100
2005/05/09 1,743 1,743 1,711 1,739 130,000
2005/05/06 1,743 1,744 1,727 1,742 151,200
2005/05/02 1,705 1,724 1,700 1,723 72,700
2005/04/28 1,706 1,714 1,696 1,706 103,500
2005/04/27 1,708 1,731 1,706 1,712 117,000
2005/04/26 1,746 1,746 1,728 1,734 151,900
2005/04/25 1,742 1,762 1,730 1,756 158,600
2005/04/22 1,793 1,793 1,755 1,763 197,600
2005/04/21 1,700 1,748 1,690 1,734 187,500
2005/04/20 1,794 1,794 1,754 1,754 217,600
2005/04/19 1,710 1,756 1,701 1,755 183,000
2005/04/18 1,750 1,751 1,680 1,698 560,100
2005/04/15 1,795 1,795 1,768 1,781 333,100
2005/04/14 1,777 1,806 1,765 1,805 548,500
2005/04/13 1,773 1,794 1,753 1,777 625,100
2005/04/12 1,726 1,823 1,720 1,803 2,426,500
2005/04/11 1,695 1,697 1,657 1,666 287,000
2005/04/08 1,699 1,700 1,673 1,687 312,400
2005/04/07 1,679 1,743 1,671 1,704 991,200
2005/04/06 1,629 1,660 1,601 1,659 1,131,200
2005/04/05 1,505 1,532 1,505 1,515 232,700
2005/04/04 1,500 1,506 1,495 1,499 129,700
2005/04/01 1,495 1,510 1,492 1,500 165,800
2005/03/31 1,480 1,510 1,471 1,506 179,600
2005/03/30 1,492 1,501 1,463 1,480 164,900
2005/03/29 1,522 1,537 1,498 1,510 225,100
2005/03/28 1,495 1,556 1,495 1,538 320,700
2005/03/25 1,600 1,615 1,571 1,575 446,700
2005/03/24 1,654 1,654 1,612 1,628 209,300
2005/03/23 1,660 1,675 1,644 1,653 363,200
2005/03/22 1,602 1,645 1,602 1,642 264,900
2005/03/18 1,578 1,593 1,573 1,593 152,300
2005/03/17 1,585 1,587 1,571 1,578 128,200
2005/03/16 1,579 1,585 1,572 1,585 146,400
2005/03/15 1,573 1,580 1,570 1,580 185,200
2005/03/14 1,570 1,575 1,558 1,564 155,200
2005/03/11 1,573 1,578 1,556 1,558 160,500
2005/03/10 1,560 1,587 1,559 1,573 262,200
2005/03/09 1,546 1,572 1,546 1,562 152,300
2005/03/08 1,584 1,590 1,542 1,575 201,700
2005/03/07 1,562 1,598 1,561 1,582 449,600
2005/03/04 1,494 1,570 1,488 1,562 571,700
2005/03/03 1,477 1,491 1,469 1,491 210,500
2005/03/02 1,460 1,479 1,456 1,468 352,600
2005/03/01 1,450 1,466 1,440 1,458 315,200
2005/02/28 1,430 1,445 1,427 1,430 290,100
2005/02/25 1,420 1,420 1,403 1,410 128,700
2005/02/24 1,401 1,418 1,395 1,417 224,000
2005/02/23 1,390 1,397 1,385 1,393 202,700
2005/02/22 1,379 1,417 1,379 1,393 214,400
2005/02/21 1,386 1,386 1,369 1,374 137,400
2005/02/18 1,360 1,380 1,351 1,378 351,600
2005/02/17 1,378 1,380 1,365 1,365 421,000
2005/02/16 1,423 1,425 1,405 1,405 291,600
2005/02/15 1,452 1,459 1,425 1,425 224,400
2005/02/14 1,451 1,470 1,451 1,455 180,100
2005/02/10 1,460 1,465 1,452 1,457 140,200
2005/02/09 1,491 1,496 1,473 1,473 139,100
2005/02/08 1,512 1,512 1,482 1,488 218,700
2005/02/07 1,504 1,523 1,501 1,514 221,400
2005/02/04 1,461 1,495 1,456 1,490 301,600
2005/02/03 1,427 1,475 1,425 1,456 611,600
2005/02/02 1,416 1,425 1,416 1,425 168,900
2005/02/01 1,430 1,434 1,408 1,420 216,300
2005/01/31 1,415 1,440 1,413 1,431 187,500
2005/01/28 1,422 1,428 1,413 1,428 202,200
2005/01/27 1,448 1,451 1,421 1,427 97,800
2005/01/26 1,432 1,450 1,425 1,438 166,600
2005/01/25 1,440 1,443 1,415 1,431 204,600
2005/01/24 1,422 1,442 1,412 1,434 192,800
2005/01/21 1,389 1,423 1,381 1,402 273,900
2005/01/20 1,395 1,397 1,381 1,392 268,800
2005/01/19 1,375 1,399 1,374 1,390 215,700
2005/01/18 1,379 1,379 1,361 1,371 171,100
2005/01/17 1,355 1,388 1,355 1,378 117,200
2005/01/14 1,358 1,372 1,343 1,357 168,800
2005/01/13 1,395 1,395 1,370 1,372 193,000
2005/01/12 1,409 1,410 1,371 1,377 230,400
2005/01/11 1,390 1,424 1,390 1,415 677,400
2005/01/07 1,329 1,384 1,313 1,376 569,700
2005/01/06 1,281 1,326 1,280 1,316 323,400
2005/01/05 1,331 1,339 1,263 1,315 964,000
2005/01/04 1,299 1,345 1,298 1,344 688,900

このページの先頭へ