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 |
---|---|---|---|---|---|
2009/12/30 | 750 | 753 | 736 | 739 | 201,600 |
2009/12/29 | 732 | 734 | 730 | 731 | 117,300 |
2009/12/28 | 732 | 735 | 730 | 731 | 91,800 |
2009/12/25 | 735 | 735 | 729 | 730 | 100,400 |
2009/12/24 | 735 | 737 | 729 | 729 | 147,600 |
2009/12/22 | 733 | 738 | 730 | 733 | 99,300 |
2009/12/21 | 734 | 736 | 730 | 732 | 82,900 |
2009/12/18 | 734 | 735 | 727 | 731 | 94,800 |
2009/12/17 | 739 | 742 | 732 | 737 | 83,900 |
2009/12/16 | 725 | 735 | 725 | 734 | 91,800 |
2009/12/15 | 725 | 727 | 722 | 725 | 54,700 |
2009/12/14 | 731 | 732 | 722 | 725 | 126,800 |
2009/12/11 | 732 | 735 | 725 | 731 | 155,400 |
2009/12/10 | 739 | 744 | 729 | 731 | 152,300 |
2009/12/09 | 744 | 747 | 740 | 742 | 101,900 |
2009/12/08 | 742 | 749 | 740 | 743 | 142,400 |
2009/12/07 | 741 | 742 | 734 | 742 | 192,100 |
2009/12/04 | 733 | 736 | 730 | 731 | 157,400 |
2009/12/03 | 726 | 733 | 723 | 731 | 176,600 |
2009/12/02 | 742 | 742 | 721 | 725 | 254,600 |
2009/12/01 | 747 | 747 | 735 | 743 | 124,800 |
2009/11/30 | 730 | 747 | 728 | 747 | 193,400 |
2009/11/27 | 725 | 727 | 715 | 720 | 117,100 |
2009/11/26 | 711 | 734 | 711 | 729 | 138,600 |
2009/11/25 | 735 | 736 | 707 | 712 | 255,000 |
2009/11/24 | 760 | 765 | 734 | 735 | 203,700 |
2009/11/20 | 749 | 759 | 741 | 759 | 184,300 |
2009/11/19 | 783 | 783 | 749 | 758 | 244,500 |
2009/11/18 | 790 | 791 | 780 | 783 | 144,600 |
2009/11/17 | 792 | 794 | 788 | 791 | 134,700 |
2009/11/16 | 800 | 800 | 795 | 796 | 94,200 |
2009/11/13 | 800 | 803 | 794 | 799 | 201,800 |
2009/11/12 | 805 | 807 | 795 | 801 | 230,400 |
2009/11/11 | 813 | 813 | 803 | 804 | 165,000 |
2009/11/10 | 809 | 813 | 806 | 806 | 143,400 |
2009/11/09 | 820 | 824 | 805 | 805 | 258,700 |
2009/11/06 | 836 | 841 | 820 | 825 | 161,300 |
2009/11/05 | 829 | 846 | 824 | 841 | 449,500 |
2009/11/04 | 823 | 823 | 816 | 820 | 124,300 |
2009/11/02 | 817 | 825 | 816 | 825 | 120,900 |
2009/10/30 | 822 | 825 | 819 | 821 | 119,500 |
2009/10/29 | 822 | 828 | 818 | 823 | 240,300 |
2009/10/28 | 815 | 830 | 815 | 821 | 185,000 |
2009/10/27 | 821 | 827 | 820 | 821 | 116,700 |
2009/10/26 | 822 | 828 | 820 | 825 | 94,200 |
2009/10/23 | 835 | 835 | 822 | 827 | 142,200 |
2009/10/22 | 829 | 835 | 824 | 829 | 194,600 |
2009/10/21 | 831 | 831 | 826 | 827 | 118,300 |
2009/10/20 | 829 | 834 | 826 | 832 | 116,400 |
2009/10/19 | 825 | 838 | 824 | 829 | 231,300 |
2009/10/16 | 825 | 826 | 818 | 821 | 152,200 |
2009/10/15 | 829 | 829 | 818 | 825 | 213,800 |
2009/10/14 | 828 | 828 | 822 | 827 | 98,700 |
2009/10/13 | 829 | 829 | 824 | 825 | 123,500 |
2009/10/09 | 820 | 825 | 817 | 819 | 151,300 |
2009/10/08 | 820 | 831 | 812 | 823 | 221,300 |
2009/10/07 | 811 | 822 | 811 | 821 | 110,600 |
2009/10/06 | 817 | 821 | 811 | 814 | 97,700 |
2009/10/05 | 810 | 824 | 808 | 818 | 106,500 |
2009/10/02 | 818 | 818 | 803 | 810 | 225,500 |
2009/10/01 | 830 | 831 | 824 | 828 | 115,800 |
2009/09/30 | 825 | 833 | 822 | 833 | 100,500 |
2009/09/29 | 822 | 828 | 820 | 828 | 146,900 |
2009/09/28 | 824 | 832 | 820 | 821 | 119,300 |
2009/09/25 | 836 | 837 | 827 | 828 | 185,800 |
2009/09/24 | 858 | 860 | 853 | 858 | 214,000 |
2009/09/18 | 836 | 851 | 834 | 848 | 210,900 |
2009/09/17 | 836 | 838 | 831 | 833 | 123,200 |
2009/09/16 | 839 | 840 | 835 | 835 | 116,400 |
2009/09/15 | 839 | 841 | 836 | 836 | 79,900 |
2009/09/14 | 840 | 842 | 836 | 839 | 67,400 |
2009/09/11 | 839 | 844 | 836 | 840 | 156,900 |
2009/09/10 | 840 | 842 | 836 | 840 | 119,900 |
2009/09/09 | 831 | 838 | 831 | 837 | 128,300 |
2009/09/08 | 832 | 834 | 830 | 831 | 145,100 |
2009/09/07 | 835 | 836 | 831 | 834 | 101,600 |
2009/09/04 | 838 | 841 | 830 | 833 | 178,000 |
2009/09/03 | 840 | 841 | 838 | 840 | 99,600 |
2009/09/02 | 840 | 843 | 833 | 840 | 227,500 |
2009/09/01 | 839 | 843 | 836 | 840 | 92,400 |
2009/08/31 | 840 | 843 | 836 | 840 | 142,500 |
2009/08/28 | 838 | 841 | 835 | 837 | 169,300 |
2009/08/27 | 838 | 842 | 837 | 842 | 165,200 |
2009/08/26 | 849 | 849 | 837 | 840 | 109,700 |
2009/08/25 | 849 | 850 | 837 | 839 | 118,800 |
2009/08/24 | 840 | 846 | 839 | 845 | 98,300 |
2009/08/21 | 832 | 841 | 826 | 831 | 162,800 |
2009/08/20 | 826 | 836 | 826 | 833 | 133,100 |
2009/08/19 | 841 | 844 | 829 | 830 | 198,100 |
2009/08/18 | 842 | 846 | 838 | 843 | 165,400 |
2009/08/17 | 858 | 859 | 842 | 846 | 156,700 |
2009/08/14 | 855 | 862 | 851 | 862 | 120,600 |
2009/08/13 | 851 | 857 | 849 | 857 | 77,300 |
2009/08/12 | 857 | 858 | 848 | 850 | 85,300 |
2009/08/11 | 855 | 857 | 849 | 857 | 105,900 |
2009/08/10 | 847 | 855 | 844 | 853 | 136,300 |
2009/08/07 | 840 | 847 | 838 | 847 | 160,000 |
2009/08/06 | 841 | 841 | 831 | 836 | 161,300 |
2009/08/05 | 840 | 848 | 837 | 840 | 133,900 |
2009/08/04 | 859 | 860 | 841 | 846 | 171,200 |
2009/08/03 | 835 | 851 | 835 | 849 | 167,800 |
2009/07/31 | 835 | 835 | 829 | 833 | 104,500 |
2009/07/30 | 833 | 835 | 828 | 829 | 115,900 |
2009/07/29 | 833 | 835 | 828 | 833 | 108,300 |
2009/07/28 | 833 | 834 | 828 | 833 | 94,700 |
2009/07/27 | 834 | 835 | 823 | 827 | 176,000 |
2009/07/24 | 839 | 839 | 820 | 828 | 257,000 |
2009/07/23 | 839 | 840 | 830 | 831 | 173,600 |
2009/07/22 | 846 | 846 | 834 | 839 | 175,200 |
2009/07/21 | 846 | 848 | 834 | 840 | 126,700 |
2009/07/17 | 833 | 837 | 831 | 837 | 89,500 |
2009/07/16 | 842 | 843 | 831 | 831 | 105,100 |
2009/07/15 | 835 | 839 | 833 | 834 | 102,500 |
2009/07/14 | 836 | 845 | 830 | 834 | 140,800 |
2009/07/13 | 852 | 855 | 832 | 832 | 174,700 |
2009/07/10 | 865 | 865 | 850 | 852 | 111,200 |
2009/07/09 | 878 | 884 | 855 | 856 | 169,400 |
2009/07/08 | 889 | 889 | 877 | 879 | 139,300 |
2009/07/07 | 883 | 891 | 882 | 888 | 116,800 |
2009/07/06 | 894 | 900 | 876 | 882 | 199,000 |
2009/07/03 | 895 | 896 | 890 | 892 | 91,400 |
2009/07/02 | 905 | 906 | 897 | 899 | 120,500 |
2009/07/01 | 901 | 910 | 897 | 904 | 109,700 |
2009/06/30 | 904 | 906 | 898 | 905 | 89,900 |
2009/06/29 | 905 | 908 | 896 | 903 | 97,200 |
2009/06/26 | 897 | 903 | 891 | 903 | 89,400 |
2009/06/25 | 896 | 899 | 891 | 895 | 131,700 |
2009/06/24 | 882 | 888 | 879 | 886 | 74,500 |
2009/06/23 | 893 | 894 | 874 | 881 | 271,800 |
2009/06/22 | 902 | 905 | 889 | 893 | 209,000 |
2009/06/19 | 897 | 919 | 888 | 919 | 271,800 |
2009/06/18 | 908 | 910 | 893 | 897 | 270,000 |
2009/06/17 | 913 | 918 | 902 | 914 | 161,100 |
2009/06/16 | 926 | 929 | 901 | 910 | 216,700 |
2009/06/15 | 901 | 928 | 901 | 928 | 264,000 |
2009/06/12 | 907 | 907 | 891 | 902 | 258,700 |
2009/06/11 | 917 | 917 | 904 | 911 | 140,600 |
2009/06/10 | 911 | 916 | 907 | 916 | 198,800 |
2009/06/09 | 901 | 912 | 900 | 905 | 203,100 |
2009/06/08 | 900 | 903 | 890 | 900 | 188,800 |
2009/06/05 | 903 | 904 | 893 | 900 | 130,800 |
2009/06/04 | 914 | 915 | 892 | 904 | 261,900 |
2009/06/03 | 923 | 925 | 918 | 925 | 210,700 |
2009/06/02 | 922 | 925 | 910 | 923 | 311,800 |
2009/06/01 | 899 | 923 | 890 | 915 | 419,200 |
2009/05/29 | 870 | 884 | 869 | 882 | 491,400 |
2009/05/28 | 851 | 861 | 848 | 850 | 192,000 |
2009/05/27 | 871 | 872 | 850 | 853 | 510,700 |
2009/05/26 | 825 | 863 | 825 | 859 | 488,700 |
2009/05/25 | 809 | 822 | 809 | 822 | 265,000 |
2009/05/22 | 812 | 812 | 801 | 802 | 326,800 |
2009/05/21 | 824 | 824 | 810 | 811 | 221,000 |
2009/05/20 | 816 | 827 | 815 | 825 | 165,600 |
2009/05/19 | 824 | 830 | 813 | 819 | 224,800 |
2009/05/18 | 834 | 834 | 810 | 818 | 285,100 |
2009/05/15 | 825 | 833 | 815 | 833 | 201,000 |
2009/05/14 | 835 | 836 | 820 | 820 | 212,800 |
2009/05/13 | 823 | 840 | 823 | 839 | 248,900 |
2009/05/12 | 839 | 840 | 826 | 827 | 274,500 |
2009/05/11 | 845 | 860 | 835 | 839 | 334,700 |
2009/05/08 | 841 | 848 | 836 | 836 | 362,400 |
2009/05/07 | 874 | 888 | 856 | 859 | 330,900 |
2009/05/01 | 880 | 880 | 869 | 872 | 114,300 |
2009/04/30 | 872 | 887 | 872 | 876 | 160,700 |
2009/04/28 | 865 | 877 | 863 | 863 | 127,100 |
2009/04/27 | 875 | 877 | 863 | 866 | 97,300 |
2009/04/24 | 878 | 879 | 868 | 868 | 108,500 |
2009/04/23 | 880 | 883 | 871 | 880 | 117,000 |
2009/04/22 | 881 | 881 | 866 | 871 | 117,800 |
2009/04/21 | 867 | 878 | 861 | 875 | 130,300 |
2009/04/20 | 883 | 886 | 871 | 871 | 161,200 |
2009/04/17 | 891 | 891 | 880 | 882 | 199,800 |
2009/04/16 | 881 | 893 | 881 | 892 | 169,300 |
2009/04/15 | 890 | 895 | 887 | 891 | 145,900 |
2009/04/14 | 891 | 893 | 886 | 893 | 146,600 |
2009/04/13 | 908 | 908 | 893 | 896 | 136,800 |
2009/04/10 | 910 | 914 | 900 | 904 | 75,600 |
2009/04/09 | 907 | 913 | 900 | 907 | 98,200 |
2009/04/08 | 910 | 910 | 897 | 898 | 181,100 |
2009/04/07 | 908 | 923 | 904 | 919 | 138,700 |
2009/04/06 | 910 | 913 | 896 | 899 | 147,800 |
2009/04/03 | 923 | 925 | 905 | 913 | 124,100 |
2009/04/02 | 930 | 932 | 917 | 922 | 112,100 |
2009/04/01 | 886 | 921 | 882 | 913 | 140,300 |
2009/03/31 | 906 | 908 | 890 | 896 | 181,800 |
2009/03/30 | 928 | 937 | 916 | 916 | 127,300 |
2009/03/27 | 952 | 952 | 926 | 930 | 162,900 |
2009/03/26 | 933 | 959 | 926 | 956 | 218,700 |
2009/03/25 | 970 | 977 | 962 | 973 | 392,000 |
2009/03/24 | 940 | 964 | 938 | 960 | 262,000 |
2009/03/23 | 933 | 933 | 915 | 927 | 215,800 |
2009/03/19 | 914 | 924 | 910 | 923 | 97,400 |
2009/03/18 | 910 | 915 | 903 | 905 | 139,700 |
2009/03/17 | 916 | 921 | 905 | 914 | 132,900 |
2009/03/16 | 920 | 933 | 917 | 921 | 150,000 |
2009/03/13 | 910 | 915 | 904 | 913 | 250,300 |
2009/03/12 | 890 | 899 | 888 | 893 | 103,900 |
2009/03/11 | 900 | 905 | 888 | 888 | 102,900 |
2009/03/10 | 880 | 893 | 878 | 879 | 78,000 |
2009/03/09 | 890 | 893 | 880 | 882 | 99,100 |
2009/03/06 | 889 | 896 | 876 | 882 | 154,500 |
2009/03/05 | 901 | 909 | 892 | 899 | 108,800 |
2009/03/04 | 900 | 900 | 886 | 889 | 162,500 |
2009/03/03 | 885 | 904 | 883 | 899 | 156,800 |
2009/03/02 | 885 | 898 | 879 | 894 | 116,600 |
2009/02/27 | 878 | 886 | 865 | 884 | 109,800 |
2009/02/26 | 866 | 875 | 865 | 870 | 117,500 |
2009/02/25 | 869 | 877 | 858 | 866 | 92,600 |
2009/02/24 | 864 | 866 | 845 | 847 | 143,400 |
2009/02/23 | 873 | 878 | 862 | 870 | 124,800 |
2009/02/20 | 895 | 902 | 872 | 882 | 162,700 |
2009/02/19 | 897 | 903 | 892 | 899 | 74,700 |
2009/02/18 | 901 | 904 | 887 | 893 | 171,100 |
2009/02/17 | 903 | 912 | 903 | 904 | 84,200 |
2009/02/16 | 908 | 914 | 902 | 907 | 133,100 |
2009/02/13 | 909 | 912 | 901 | 907 | 145,600 |
2009/02/12 | 909 | 925 | 900 | 918 | 164,100 |
2009/02/10 | 894 | 904 | 891 | 899 | 102,100 |
2009/02/09 | 906 | 913 | 891 | 894 | 128,700 |
2009/02/06 | 907 | 914 | 894 | 906 | 131,600 |
2009/02/05 | 925 | 925 | 899 | 906 | 162,500 |
2009/02/04 | 905 | 928 | 903 | 925 | 86,100 |
2009/02/03 | 909 | 924 | 901 | 901 | 95,100 |
2009/02/02 | 923 | 935 | 916 | 929 | 68,400 |
2009/01/30 | 910 | 932 | 906 | 930 | 116,100 |
2009/01/29 | 924 | 925 | 915 | 924 | 94,100 |
2009/01/28 | 914 | 918 | 904 | 907 | 67,600 |
2009/01/27 | 906 | 922 | 903 | 916 | 79,700 |
2009/01/26 | 903 | 909 | 896 | 901 | 56,700 |
2009/01/23 | 917 | 917 | 888 | 893 | 129,600 |
2009/01/22 | 894 | 915 | 888 | 914 | 128,700 |
2009/01/21 | 887 | 902 | 880 | 886 | 111,000 |
2009/01/20 | 916 | 922 | 895 | 897 | 200,100 |
2009/01/19 | 927 | 934 | 911 | 917 | 107,200 |
2009/01/16 | 920 | 937 | 907 | 926 | 160,600 |
2009/01/15 | 900 | 942 | 895 | 930 | 180,700 |
2009/01/14 | 895 | 923 | 894 | 915 | 112,700 |
2009/01/13 | 880 | 910 | 874 | 897 | 192,900 |
2009/01/09 | 940 | 941 | 901 | 902 | 363,700 |
2009/01/08 | 965 | 965 | 941 | 946 | 225,600 |
2009/01/07 | 986 | 991 | 971 | 973 | 151,400 |
2009/01/06 | 990 | 992 | 986 | 988 | 87,900 |
2009/01/05 | 998 | 998 | 986 | 986 | 55,900 |