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
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

このページの先頭へ