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
2006/12/29 1,907 1,914 1,898 1,907 122,900
2006/12/28 1,900 1,906 1,883 1,904 393,000
2006/12/27 1,921 1,928 1,880 1,885 372,100
2006/12/26 1,886 1,919 1,882 1,911 521,500
2006/12/25 1,920 1,930 1,871 1,881 761,400
2006/12/22 1,948 1,964 1,932 1,943 481,100
2006/12/21 2,000 2,000 1,945 1,962 446,200
2006/12/20 1,966 1,995 1,949 1,993 517,800
2006/12/19 1,996 2,005 1,962 1,974 891,800
2006/12/18 2,080 2,080 1,970 1,976 1,665,500
2006/12/15 1,950 2,100 1,950 2,010 1,681,800
2006/12/14 1,900 1,933 1,873 1,917 1,005,700
2006/12/13 1,844 1,879 1,842 1,870 848,600
2006/12/12 1,925 1,937 1,836 1,843 1,102,500
2006/12/11 1,945 1,963 1,906 1,936 552,100
2006/12/08 1,993 1,993 1,943 1,945 528,500
2006/12/07 2,000 2,015 1,960 1,992 778,800
2006/12/06 1,900 1,991 1,880 1,978 877,500
2006/12/05 1,925 1,932 1,867 1,871 596,700
2006/12/04 1,900 1,919 1,861 1,912 495,900
2006/12/01 1,900 1,907 1,860 1,883 738,100
2006/11/30 1,821 1,903 1,812 1,903 862,500
2006/11/29 1,745 1,862 1,742 1,801 845,400
2006/11/28 1,700 1,746 1,685 1,744 820,300
2006/11/27 1,700 1,740 1,691 1,740 836,900
2006/11/24 1,798 1,798 1,711 1,759 638,800
2006/11/22 1,800 1,817 1,722 1,815 702,700
2006/11/21 1,845 1,859 1,791 1,814 873,100
2006/11/20 2,050 2,050 1,806 1,843 1,286,800
2006/11/17 2,185 2,190 2,100 2,120 293,700
2006/11/16 2,185 2,220 2,175 2,190 205,300
2006/11/15 2,215 2,240 2,170 2,185 222,600
2006/11/14 2,135 2,180 2,135 2,175 206,900
2006/11/13 2,155 2,170 2,105 2,125 303,200
2006/11/10 2,180 2,190 2,160 2,180 195,800
2006/11/09 2,190 2,225 2,165 2,190 264,300
2006/11/08 2,220 2,255 2,180 2,195 294,000
2006/11/07 2,300 2,310 2,225 2,230 308,000
2006/11/06 2,125 2,340 2,110 2,285 1,362,000
2006/11/02 2,205 2,210 2,155 2,170 353,500
2006/11/01 2,240 2,245 2,210 2,215 288,500
2006/10/31 2,265 2,295 2,260 2,265 231,000
2006/10/30 2,305 2,305 2,245 2,260 398,800
2006/10/27 2,385 2,390 2,305 2,325 400,300
2006/10/26 2,415 2,430 2,370 2,390 254,800
2006/10/25 2,440 2,455 2,410 2,415 200,900
2006/10/24 2,445 2,530 2,415 2,430 417,000
2006/10/23 2,430 2,440 2,415 2,435 220,800
2006/10/20 2,370 2,445 2,370 2,435 263,400
2006/10/19 2,345 2,400 2,345 2,385 794,900
2006/10/18 2,300 2,300 2,270 2,290 273,100
2006/10/17 2,340 2,350 2,295 2,300 195,700
2006/10/16 2,350 2,360 2,310 2,335 297,200
2006/10/13 2,315 2,330 2,285 2,295 280,900
2006/10/12 2,205 2,265 2,205 2,250 340,000
2006/10/11 2,280 2,290 2,200 2,200 365,600
2006/10/10 2,300 2,370 2,300 2,300 172,200
2006/10/06 2,375 2,375 2,340 2,350 173,200
2006/10/05 2,430 2,430 2,365 2,380 248,700
2006/10/04 2,515 2,515 2,385 2,400 275,700
2006/10/03 2,495 2,510 2,480 2,510 114,200
2006/10/02 2,495 2,515 2,480 2,495 87,800
2006/09/29 2,500 2,520 2,485 2,495 109,100
2006/09/28 2,455 2,485 2,420 2,485 124,600
2006/09/27 2,390 2,425 2,330 2,420 281,200
2006/09/26 2,450 2,450 2,370 2,385 329,700
2006/09/25 2,460 2,480 2,455 2,470 67,800
2006/09/22 2,495 2,500 2,455 2,460 450,700
2006/09/21 2,500 2,515 2,490 2,505 197,400
2006/09/20 2,500 2,525 2,490 2,500 265,400
2006/09/19 2,510 2,530 2,490 2,505 123,600
2006/09/15 2,485 2,540 2,475 2,505 176,800
2006/09/14 2,490 2,495 2,450 2,475 173,900
2006/09/13 2,550 2,580 2,445 2,450 333,000
2006/09/12 2,640 2,640 2,520 2,540 260,100
2006/09/11 2,590 2,630 2,580 2,615 243,900
2006/09/08 2,620 2,620 2,550 2,575 508,100
2006/09/07 2,730 2,730 2,645 2,660 274,100
2006/09/06 2,715 2,765 2,710 2,750 349,600
2006/09/05 2,665 2,700 2,635 2,700 231,000
2006/09/04 2,600 2,685 2,570 2,650 334,500
2006/09/01 2,585 2,585 2,545 2,565 128,100
2006/08/31 2,550 2,580 2,520 2,580 387,200
2006/08/30 2,495 2,530 2,450 2,525 402,900
2006/08/29 2,510 2,510 2,465 2,490 161,700
2006/08/28 2,505 2,510 2,460 2,485 219,100
2006/08/25 2,540 2,545 2,470 2,480 411,800
2006/08/24 2,550 2,570 2,490 2,530 395,700
2006/08/23 2,500 2,580 2,500 2,550 210,100
2006/08/22 2,520 2,530 2,480 2,500 405,600
2006/08/21 2,590 2,610 2,515 2,530 327,400
2006/08/18 2,620 2,625 2,560 2,585 303,500
2006/08/17 2,515 2,620 2,515 2,595 510,000
2006/08/16 2,495 2,500 2,465 2,475 292,800
2006/08/15 2,410 2,450 2,400 2,440 172,000
2006/08/14 2,415 2,435 2,365 2,395 217,400
2006/08/11 2,400 2,435 2,360 2,410 335,300
2006/08/10 2,340 2,395 2,320 2,390 194,300
2006/08/09 2,320 2,355 2,285 2,355 240,100
2006/08/08 2,285 2,340 2,280 2,310 451,200
2006/08/07 2,340 2,390 2,280 2,285 668,300
2006/08/04 2,400 2,425 2,300 2,325 257,000
2006/08/03 2,450 2,480 2,385 2,390 397,300
2006/08/02 2,305 2,395 2,285 2,395 408,400
2006/08/01 2,365 2,460 2,305 2,335 615,800
2006/07/31 2,200 2,385 2,195 2,370 823,000
2006/07/28 2,110 2,165 2,050 2,095 550,400
2006/07/27 2,035 2,070 1,970 2,070 717,400
2006/07/26 2,160 2,195 2,070 2,075 403,800
2006/07/25 2,100 2,210 2,100 2,185 636,900
2006/07/24 2,105 2,140 2,050 2,075 554,600
2006/07/21 2,205 2,265 2,165 2,225 187,600
2006/07/20 2,225 2,325 2,200 2,310 379,500
2006/07/19 2,225 2,230 2,135 2,145 594,900
2006/07/18 2,370 2,380 2,175 2,210 373,800
2006/07/14 2,460 2,460 2,410 2,420 216,600
2006/07/13 2,530 2,545 2,480 2,485 200,900
2006/07/12 2,530 2,565 2,510 2,520 119,000
2006/07/11 2,565 2,580 2,515 2,515 135,200
2006/07/10 2,545 2,575 2,470 2,540 353,800
2006/07/07 2,655 2,675 2,570 2,585 139,000
2006/07/06 2,680 2,680 2,630 2,650 92,800
2006/07/05 2,705 2,725 2,670 2,680 190,000
2006/07/04 2,735 2,750 2,705 2,740 185,500
2006/07/03 2,740 2,745 2,720 2,725 170,200
2006/06/30 2,700 2,755 2,675 2,705 299,400
2006/06/29 2,720 2,730 2,655 2,665 271,400
2006/06/28 2,715 2,755 2,715 2,725 105,600
2006/06/27 2,765 2,780 2,750 2,755 97,200
2006/06/26 2,770 2,775 2,725 2,730 110,700
2006/06/23 2,780 2,790 2,725 2,770 147,600
2006/06/22 2,745 2,815 2,730 2,805 508,500
2006/06/21 2,665 2,705 2,640 2,680 196,900
2006/06/20 2,740 2,755 2,640 2,665 300,100
2006/06/19 2,720 2,820 2,720 2,780 299,700
2006/06/16 2,800 2,810 2,700 2,725 299,700
2006/06/15 2,650 2,725 2,605 2,680 307,100
2006/06/14 2,505 2,580 2,480 2,530 208,700
2006/06/13 2,625 2,640 2,525 2,525 192,100
2006/06/12 2,530 2,640 2,485 2,635 428,600
2006/06/09 2,525 2,625 2,465 2,510 500,600
2006/06/08 2,595 2,630 2,495 2,565 458,800
2006/06/07 2,800 2,830 2,710 2,715 272,200
2006/06/06 2,870 2,880 2,790 2,820 281,600
2006/06/05 2,840 2,955 2,780 2,925 422,700
2006/06/02 2,885 2,920 2,700 2,840 565,200
2006/06/01 3,020 3,040 2,890 2,905 410,300
2006/05/31 2,900 3,030 2,885 2,970 348,400
2006/05/30 3,040 3,050 2,930 2,965 385,100
2006/05/29 3,060 3,110 2,975 3,060 541,800
2006/05/26 3,120 3,170 3,020 3,060 320,100
2006/05/25 3,170 3,180 3,050 3,110 811,600
2006/05/24 3,320 3,360 3,230 3,250 372,000
2006/05/23 3,240 3,400 3,230 3,320 378,100
2006/05/22 3,380 3,400 3,290 3,340 432,200
2006/05/19 3,240 3,280 3,150 3,230 467,800
2006/05/18 3,150 3,240 3,080 3,230 366,000
2006/05/17 3,260 3,320 3,180 3,250 279,600
2006/05/16 3,430 3,430 3,200 3,240 412,300
2006/05/15 3,250 3,450 3,240 3,380 391,800
2006/05/12 3,160 3,260 3,120 3,240 322,100
2006/05/11 3,330 3,380 3,280 3,310 184,000
2006/05/10 3,340 3,390 3,270 3,300 217,300
2006/05/09 3,460 3,460 3,340 3,350 247,600
2006/05/08 3,490 3,490 3,430 3,450 163,800
2006/05/02 3,390 3,400 3,340 3,400 210,200
2006/05/01 3,410 3,410 3,340 3,400 225,200
2006/04/28 3,400 3,410 3,330 3,400 210,100
2006/04/27 3,400 3,440 3,370 3,390 94,100
2006/04/26 3,460 3,470 3,350 3,400 261,200
2006/04/25 3,390 3,530 3,350 3,490 377,700
2006/04/24 3,380 3,390 3,290 3,300 587,100
2006/04/21 3,550 3,680 3,470 3,520 728,200
2006/04/20 3,540 3,540 3,490 3,500 256,000
2006/04/19 3,560 3,610 3,550 3,560 183,400
2006/04/18 3,450 3,590 3,430 3,550 305,400
2006/04/17 3,620 3,630 3,510 3,520 201,200
2006/04/14 3,670 3,670 3,610 3,620 227,100
2006/04/13 3,630 3,660 3,580 3,620 245,900
2006/04/12 3,630 3,680 3,550 3,640 458,500
2006/04/11 3,700 3,710 3,590 3,630 543,500
2006/04/10 3,700 3,760 3,660 3,730 725,400
2006/04/07 3,630 3,720 3,580 3,710 639,600
2006/04/06 3,550 3,620 3,550 3,600 374,600
2006/04/05 3,560 3,650 3,440 3,550 783,200
2006/04/04 3,420 3,600 3,400 3,570 1,472,500
2006/04/03 3,340 3,420 3,340 3,370 525,500
2006/03/31 3,340 3,400 3,320 3,360 305,600
2006/03/30 3,330 3,340 3,310 3,330 220,400
2006/03/29 3,300 3,360 3,280 3,310 337,500
2006/03/28 3,170 3,350 3,150 3,330 554,300
2006/03/27 3,270 3,300 3,210 3,210 393,700
2006/03/24 3,300 3,310 3,260 3,270 218,400
2006/03/23 3,340 3,350 3,250 3,290 853,300
2006/03/22 3,200 3,470 3,180 3,390 2,338,700
2006/03/20 3,030 3,200 3,020 3,160 747,800
2006/03/17 2,975 3,000 2,970 2,990 231,000
2006/03/16 3,050 3,050 2,960 2,970 313,700
2006/03/15 3,120 3,120 3,050 3,060 267,800
2006/03/14 3,080 3,090 3,040 3,080 374,200
2006/03/13 3,080 3,110 3,030 3,030 381,700
2006/03/10 3,010 3,050 3,000 3,050 354,400
2006/03/09 2,975 3,030 2,960 3,030 544,900
2006/03/08 2,875 2,945 2,835 2,935 441,100
2006/03/07 2,890 2,925 2,815 2,830 433,600
2006/03/06 2,830 2,895 2,760 2,885 459,800
2006/03/03 2,885 2,945 2,825 2,850 597,800
2006/03/02 3,030 3,060 2,880 2,900 1,075,900
2006/03/01 3,050 3,090 2,980 3,070 703,700
2006/02/28 3,090 3,170 3,030 3,090 897,800
2006/02/27 3,110 3,140 3,040 3,040 1,018,700
2006/02/24 2,980 3,020 2,955 3,010 1,573,400
2006/02/23 3,230 3,240 3,100 3,100 796,400
2006/02/22 3,210 3,290 3,150 3,200 722,500
2006/02/21 3,140 3,220 2,975 3,110 1,382,700
2006/02/20 3,490 3,500 3,340 3,440 377,400
2006/02/17 3,550 3,580 3,480 3,540 717,300
2006/02/16 3,440 3,500 3,320 3,410 323,900
2006/02/15 3,590 3,590 3,460 3,490 253,800
2006/02/14 3,440 3,620 3,350 3,590 547,600
2006/02/13 3,840 3,840 3,430 3,430 798,800
2006/02/10 3,740 3,930 3,670 3,930 431,800
2006/02/09 3,730 3,780 3,660 3,770 677,300
2006/02/08 3,830 3,830 3,660 3,750 1,365,600
2006/02/07 3,370 3,370 3,320 3,330 122,600
2006/02/06 3,420 3,430 3,350 3,390 273,500
2006/02/03 3,210 3,330 3,210 3,300 209,600
2006/02/02 3,200 3,250 3,170 3,200 130,600
2006/02/01 3,270 3,280 3,170 3,200 205,900
2006/01/31 3,260 3,300 3,250 3,270 101,700
2006/01/30 3,260 3,280 3,210 3,250 128,200
2006/01/27 3,130 3,170 3,120 3,170 97,700
2006/01/26 3,140 3,160 3,060 3,080 113,500
2006/01/25 3,160 3,160 3,080 3,100 219,200
2006/01/24 2,900 3,040 2,900 3,030 308,600
2006/01/23 2,990 3,070 2,870 2,890 381,700
2006/01/20 3,260 3,280 3,140 3,190 183,600
2006/01/19 3,080 3,190 3,030 3,110 346,200
2006/01/18 3,110 3,200 2,890 3,180 570,000
2006/01/17 3,370 3,400 3,120 3,180 406,700
2006/01/16 3,500 3,500 3,400 3,460 165,100
2006/01/13 3,400 3,520 3,390 3,490 292,000
2006/01/12 3,330 3,360 3,300 3,360 113,400
2006/01/11 3,460 3,460 3,150 3,310 396,900
2006/01/10 3,380 3,480 3,370 3,460 391,000
2006/01/06 3,300 3,350 3,280 3,330 333,600
2006/01/05 3,150 3,240 3,140 3,220 287,400
2006/01/04 3,110 3,140 3,080 3,120 126,200

このページの先頭へ