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
2011/12/30 970 988 969 986 95,700
2011/12/29 961 963 954 961 69,400
2011/12/28 954 969 952 961 73,400
2011/12/27 974 976 956 961 78,900
2011/12/26 975 975 966 973 110,800
2011/12/22 983 985 972 976 121,100
2011/12/21 984 991 979 982 123,500
2011/12/20 953 1,003 951 982 261,600
2011/12/19 948 951 940 947 154,300
2011/12/16 915 941 915 936 190,100
2011/12/15 915 917 905 908 87,800
2011/12/14 910 928 909 924 113,300
2011/12/13 900 913 900 910 97,900
2011/12/12 900 913 897 905 99,000
2011/12/09 891 893 879 890 140,700
2011/12/08 900 903 881 890 128,300
2011/12/07 871 900 866 900 189,600
2011/12/06 874 879 861 862 90,500
2011/12/05 880 880 871 873 88,800
2011/12/02 878 881 866 872 93,300
2011/12/01 878 882 868 875 102,500
2011/11/30 885 892 862 870 119,800
2011/11/29 866 891 862 887 140,700
2011/11/28 856 867 850 851 71,000
2011/11/25 835 867 834 852 156,700
2011/11/24 833 842 830 832 62,800
2011/11/22 835 848 833 842 75,000
2011/11/21 835 849 828 839 125,200
2011/11/18 822 833 822 827 75,900
2011/11/17 830 835 822 826 126,400
2011/11/16 832 840 831 834 67,800
2011/11/15 835 840 830 832 115,700
2011/11/14 847 847 838 843 119,500
2011/11/11 870 874 836 841 207,300
2011/11/10 875 875 858 871 145,500
2011/11/09 899 902 874 881 194,800
2011/11/08 900 903 880 886 203,700
2011/11/07 901 907 897 906 69,900
2011/11/04 924 926 899 901 173,000
2011/11/02 922 938 914 928 87,800
2011/11/01 935 940 923 929 104,500
2011/10/31 960 963 936 938 139,700
2011/10/28 940 969 940 966 139,000
2011/10/27 935 940 920 935 79,000
2011/10/26 945 945 923 936 71,200
2011/10/25 940 952 935 945 189,300
2011/10/24 890 942 890 941 205,300
2011/10/21 900 903 885 890 136,600
2011/10/20 904 906 900 902 69,700
2011/10/19 912 914 906 912 53,500
2011/10/18 911 914 903 905 78,300
2011/10/17 917 932 912 916 103,800
2011/10/14 916 924 906 909 104,600
2011/10/13 932 932 920 922 58,600
2011/10/12 916 930 910 926 80,900
2011/10/11 912 923 911 919 88,000
2011/10/07 918 929 906 909 89,800
2011/10/06 907 915 902 907 63,900
2011/10/05 926 926 896 896 129,600
2011/10/04 937 937 915 918 73,900
2011/10/03 941 946 916 936 87,600
2011/09/30 948 950 939 947 74,600
2011/09/29 937 947 936 947 81,000
2011/09/28 935 948 928 941 93,000
2011/09/27 950 953 940 948 140,300
2011/09/26 937 946 923 928 99,000
2011/09/22 933 934 916 933 123,100
2011/09/21 943 949 934 935 92,400
2011/09/20 940 950 938 944 112,400
2011/09/16 941 946 936 942 106,200
2011/09/15 926 943 924 936 143,200
2011/09/14 950 956 907 911 251,200
2011/09/13 953 964 945 948 137,500
2011/09/12 973 973 952 954 127,800
2011/09/09 980 989 973 975 192,500
2011/09/08 994 1,007 982 987 175,000
2011/09/07 997 1,008 987 990 185,000
2011/09/06 1,009 1,013 998 998 80,700
2011/09/05 1,003 1,009 1,001 1,005 72,300
2011/09/02 1,010 1,015 1,002 1,006 94,000
2011/09/01 1,029 1,029 1,010 1,014 92,300
2011/08/31 1,021 1,024 1,009 1,022 106,100
2011/08/30 1,029 1,036 1,015 1,021 92,100
2011/08/29 1,012 1,024 1,010 1,020 55,100
2011/08/26 1,002 1,015 1,002 1,012 91,300
2011/08/25 1,016 1,019 1,004 1,004 97,800
2011/08/24 1,032 1,040 1,006 1,012 79,000
2011/08/23 1,031 1,040 1,021 1,029 63,900
2011/08/22 1,033 1,040 1,021 1,024 42,800
2011/08/19 1,034 1,050 1,031 1,038 60,700
2011/08/18 1,067 1,067 1,046 1,055 76,700
2011/08/17 1,046 1,071 1,044 1,070 153,700
2011/08/16 1,044 1,053 1,027 1,041 109,500
2011/08/15 1,057 1,063 1,029 1,048 106,000
2011/08/12 1,058 1,059 1,037 1,041 78,300
2011/08/11 1,038 1,052 1,034 1,051 111,300
2011/08/10 1,030 1,058 1,026 1,052 185,300
2011/08/09 989 1,012 970 1,008 141,700
2011/08/08 1,015 1,022 1,007 1,009 104,000
2011/08/05 1,000 1,034 1,000 1,027 120,600
2011/08/04 1,044 1,072 1,042 1,050 65,100
2011/08/03 1,057 1,068 1,043 1,049 83,100
2011/08/02 1,061 1,074 1,054 1,072 84,200
2011/08/01 1,050 1,076 1,047 1,064 70,100
2011/07/29 1,051 1,058 1,046 1,047 96,600
2011/07/28 1,069 1,072 1,054 1,059 75,900
2011/07/27 1,078 1,080 1,067 1,075 74,900
2011/07/26 1,079 1,088 1,078 1,083 55,600
2011/07/25 1,096 1,098 1,082 1,082 52,600
2011/07/22 1,095 1,099 1,087 1,095 48,700
2011/07/21 1,096 1,099 1,083 1,092 70,700
2011/07/20 1,104 1,106 1,091 1,096 51,500
2011/07/19 1,101 1,104 1,095 1,100 100,500
2011/07/15 1,100 1,106 1,096 1,103 70,500
2011/07/14 1,092 1,107 1,092 1,100 85,100
2011/07/13 1,090 1,100 1,086 1,097 111,000
2011/07/12 1,090 1,097 1,081 1,094 146,900
2011/07/11 1,083 1,097 1,080 1,093 88,000
2011/07/08 1,083 1,091 1,080 1,084 114,300
2011/07/07 1,074 1,083 1,074 1,081 64,400
2011/07/06 1,070 1,077 1,068 1,077 89,900
2011/07/05 1,064 1,075 1,064 1,069 75,200
2011/07/04 1,056 1,078 1,055 1,064 134,700
2011/07/01 1,047 1,055 1,045 1,054 108,800
2011/06/30 1,039 1,045 1,031 1,043 93,200
2011/06/29 1,010 1,038 1,010 1,037 195,100
2011/06/28 1,005 1,009 998 1,008 189,900
2011/06/27 1,008 1,010 997 999 172,000
2011/06/24 1,010 1,018 1,006 1,015 66,200
2011/06/23 1,018 1,023 1,010 1,015 90,100
2011/06/22 1,022 1,035 1,017 1,030 84,700
2011/06/21 1,027 1,027 1,008 1,023 101,500
2011/06/20 1,010 1,029 1,007 1,024 159,700
2011/06/17 1,020 1,024 997 997 170,000
2011/06/16 1,032 1,039 1,013 1,020 111,300
2011/06/15 1,045 1,045 1,029 1,040 56,300
2011/06/14 1,039 1,049 1,036 1,042 39,000
2011/06/13 1,021 1,040 1,019 1,036 54,100
2011/06/10 1,037 1,047 1,027 1,030 148,900
2011/06/09 1,033 1,035 1,020 1,030 64,000
2011/06/08 1,041 1,048 1,027 1,033 79,200
2011/06/07 1,033 1,044 1,021 1,041 100,000
2011/06/06 1,049 1,050 1,030 1,042 68,900
2011/06/03 1,061 1,066 1,040 1,044 133,100
2011/06/02 1,068 1,070 1,051 1,061 183,500
2011/06/01 1,102 1,102 1,090 1,090 139,000
2011/05/31 1,103 1,109 1,096 1,102 121,300
2011/05/30 1,089 1,105 1,084 1,098 178,100
2011/05/27 1,084 1,090 1,075 1,085 105,300
2011/05/26 1,068 1,088 1,068 1,084 123,200
2011/05/25 1,088 1,088 1,063 1,067 108,800
2011/05/24 1,045 1,083 1,045 1,082 196,300
2011/05/23 1,041 1,050 1,034 1,047 97,500
2011/05/20 1,029 1,050 1,019 1,041 118,900
2011/05/19 1,025 1,037 1,018 1,029 73,200
2011/05/18 1,010 1,030 1,004 1,025 126,000
2011/05/17 1,010 1,019 1,001 1,009 141,800
2011/05/16 1,020 1,026 1,005 1,012 127,500
2011/05/13 1,050 1,050 1,022 1,034 170,000
2011/05/12 1,058 1,064 1,045 1,051 97,000
2011/05/11 1,058 1,069 1,058 1,061 103,700
2011/05/10 1,045 1,058 1,042 1,054 101,000
2011/05/09 1,034 1,049 1,026 1,037 91,000
2011/05/06 1,010 1,032 1,010 1,032 68,800
2011/05/02 1,005 1,028 1,003 1,026 112,400
2011/04/28 1,001 1,007 991 1,005 92,700
2011/04/27 1,003 1,003 994 998 63,700
2011/04/26 991 1,006 981 1,004 173,700
2011/04/25 1,002 1,003 989 994 69,100
2011/04/22 999 1,006 996 1,002 72,800
2011/04/21 1,009 1,009 999 1,005 89,400
2011/04/20 1,005 1,009 999 1,004 65,600
2011/04/19 995 1,006 993 1,004 103,800
2011/04/18 1,001 1,005 998 998 74,200
2011/04/15 1,002 1,004 992 994 118,200
2011/04/14 986 1,008 981 1,003 98,900
2011/04/13 976 993 972 985 104,700
2011/04/12 995 999 980 984 114,500
2011/04/11 985 1,001 983 997 123,700
2011/04/08 951 985 949 981 139,600
2011/04/07 959 968 946 950 100,900
2011/04/06 938 958 933 946 130,100
2011/04/05 970 970 942 953 152,400
2011/04/04 991 994 970 979 215,100
2011/04/01 1,018 1,018 996 996 118,400
2011/03/31 997 1,015 994 1,014 175,700
2011/03/30 1,020 1,022 997 1,008 262,900
2011/03/29 1,033 1,033 1,000 1,019 224,100
2011/03/28 1,040 1,047 1,036 1,042 277,400
2011/03/25 1,054 1,061 1,035 1,044 301,700
2011/03/24 1,055 1,057 1,042 1,044 214,900
2011/03/23 1,036 1,053 1,027 1,041 211,900
2011/03/22 1,011 1,033 997 1,026 306,300
2011/03/18 995 1,015 972 983 488,800
2011/03/17 972 1,028 960 1,005 414,900
2011/03/16 870 1,021 870 1,013 558,500
2011/03/15 1,000 1,011 803 873 550,800
2011/03/14 977 1,071 950 1,046 581,000
2011/03/11 1,180 1,182 1,172 1,172 205,200
2011/03/10 1,185 1,188 1,180 1,181 112,800
2011/03/09 1,186 1,193 1,183 1,185 129,600
2011/03/08 1,188 1,196 1,182 1,182 236,900
2011/03/07 1,200 1,201 1,186 1,189 175,100
2011/03/04 1,209 1,212 1,195 1,199 228,700
2011/03/03 1,210 1,210 1,202 1,209 80,300
2011/03/02 1,210 1,212 1,203 1,207 208,500
2011/03/01 1,214 1,225 1,210 1,218 212,200
2011/02/28 1,195 1,209 1,190 1,205 209,600
2011/02/25 1,180 1,194 1,180 1,190 159,000
2011/02/24 1,196 1,196 1,181 1,182 353,200
2011/02/23 1,190 1,215 1,188 1,209 269,700
2011/02/22 1,200 1,203 1,191 1,194 111,700
2011/02/21 1,209 1,209 1,199 1,201 174,600
2011/02/18 1,198 1,209 1,196 1,209 158,900
2011/02/17 1,193 1,203 1,187 1,201 239,600
2011/02/16 1,192 1,194 1,186 1,192 254,600
2011/02/15 1,206 1,207 1,193 1,199 207,100
2011/02/14 1,200 1,233 1,199 1,210 438,600
2011/02/10 1,191 1,194 1,184 1,193 394,500
2011/02/09 1,196 1,196 1,182 1,189 277,800
2011/02/08 1,200 1,210 1,183 1,184 408,800
2011/02/07 1,224 1,228 1,192 1,199 253,500
2011/02/04 1,202 1,215 1,202 1,210 96,100
2011/02/03 1,196 1,207 1,196 1,202 94,400
2011/02/02 1,198 1,217 1,188 1,211 210,000
2011/02/01 1,192 1,207 1,180 1,191 231,700
2011/01/31 1,207 1,207 1,190 1,199 125,500
2011/01/28 1,218 1,218 1,203 1,208 143,000
2011/01/27 1,204 1,219 1,195 1,215 120,300
2011/01/26 1,203 1,212 1,195 1,205 93,800
2011/01/25 1,198 1,208 1,188 1,203 182,100
2011/01/24 1,196 1,198 1,188 1,198 95,200
2011/01/21 1,218 1,222 1,193 1,198 229,300
2011/01/20 1,236 1,237 1,217 1,218 134,500
2011/01/19 1,246 1,247 1,214 1,241 298,500
2011/01/18 1,249 1,257 1,244 1,249 205,000
2011/01/17 1,240 1,250 1,234 1,244 233,200
2011/01/14 1,223 1,238 1,214 1,230 236,200
2011/01/13 1,220 1,223 1,209 1,221 135,500
2011/01/12 1,225 1,225 1,210 1,210 117,500
2011/01/11 1,210 1,228 1,208 1,217 188,200
2011/01/07 1,207 1,212 1,204 1,208 157,100
2011/01/06 1,196 1,207 1,196 1,204 175,700
2011/01/05 1,193 1,203 1,188 1,201 260,500
2011/01/04 1,187 1,200 1,185 1,193 204,400

このページの先頭へ