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
2012/12/28 1,728 1,750 1,726 1,748 283,400
2012/12/27 1,758 1,759 1,720 1,728 308,600
2012/12/26 1,773 1,775 1,739 1,761 228,600
2012/12/25 1,761 1,781 1,731 1,761 221,100
2012/12/21 1,779 1,793 1,748 1,762 347,400
2012/12/20 1,780 1,780 1,731 1,765 416,700
2012/12/19 1,797 1,797 1,755 1,791 294,500
2012/12/18 1,754 1,788 1,742 1,777 308,900
2012/12/17 1,748 1,779 1,731 1,756 401,000
2012/12/14 1,770 1,797 1,752 1,761 421,900
2012/12/13 1,850 1,855 1,777 1,800 463,000
2012/12/12 1,800 1,870 1,800 1,841 350,600
2012/12/11 1,814 1,837 1,786 1,799 322,000
2012/12/10 1,840 1,851 1,817 1,833 265,100
2012/12/07 1,864 1,866 1,815 1,853 287,100
2012/12/06 1,860 1,872 1,844 1,857 217,300
2012/12/05 1,861 1,882 1,845 1,860 302,200
2012/12/04 1,832 1,903 1,808 1,868 868,500
2012/12/03 1,776 1,832 1,742 1,822 625,500
2012/11/30 1,799 1,805 1,772 1,775 375,500
2012/11/29 1,745 1,813 1,740 1,801 747,700
2012/11/28 1,695 1,750 1,687 1,748 682,700
2012/11/27 1,655 1,695 1,637 1,693 398,800
2012/11/26 1,677 1,686 1,652 1,657 228,300
2012/11/22 1,693 1,693 1,645 1,676 306,400
2012/11/21 1,678 1,697 1,669 1,682 385,700
2012/11/20 1,646 1,687 1,644 1,678 358,400
2012/11/19 1,615 1,666 1,611 1,644 376,200
2012/11/16 1,639 1,647 1,581 1,611 657,000
2012/11/15 1,668 1,680 1,619 1,631 692,600
2012/11/14 1,664 1,704 1,626 1,640 805,100
2012/11/13 1,639 1,697 1,635 1,690 844,600
2012/11/12 1,656 1,672 1,598 1,615 638,500
2012/11/09 1,650 1,680 1,632 1,657 1,361,600
2012/11/08 1,577 1,590 1,546 1,552 196,400
2012/11/07 1,605 1,605 1,570 1,577 221,700
2012/11/06 1,640 1,682 1,593 1,604 584,700
2012/11/05 1,630 1,642 1,624 1,632 247,900
2012/11/02 1,627 1,642 1,607 1,619 236,500
2012/11/01 1,593 1,632 1,575 1,626 449,400
2012/10/31 1,593 1,595 1,567 1,578 407,800
2012/10/30 1,602 1,647 1,602 1,610 674,900
2012/10/29 1,564 1,570 1,542 1,569 264,300
2012/10/26 1,540 1,566 1,523 1,561 640,300
2012/10/25 1,502 1,522 1,480 1,519 338,900
2012/10/24 1,462 1,504 1,447 1,497 385,000
2012/10/23 1,426 1,474 1,425 1,468 296,100
2012/10/22 1,400 1,446 1,393 1,415 285,100
2012/10/19 1,449 1,456 1,405 1,422 350,900
2012/10/18 1,442 1,462 1,436 1,449 182,500
2012/10/17 1,480 1,485 1,445 1,460 290,500
2012/10/16 1,438 1,480 1,426 1,475 207,300
2012/10/15 1,467 1,486 1,424 1,433 346,400
2012/10/12 1,468 1,469 1,452 1,465 293,000
2012/10/11 1,489 1,489 1,453 1,469 343,300
2012/10/10 1,508 1,545 1,479 1,484 503,800
2012/10/09 1,466 1,512 1,466 1,504 805,800
2012/10/05 1,469 1,502 1,449 1,466 493,200
2012/10/04 1,465 1,500 1,416 1,479 1,169,900
2012/10/03 1,548 1,548 1,461 1,463 956,500
2012/10/02 1,552 1,583 1,546 1,553 375,000
2012/10/01 1,600 1,600 1,543 1,550 495,500
2012/09/28 1,621 1,640 1,570 1,606 602,600
2012/09/27 1,658 1,658 1,600 1,621 395,700
2012/09/26 1,611 1,669 1,608 1,658 576,500
2012/09/25 1,614 1,635 1,603 1,608 523,900
2012/09/24 1,579 1,621 1,561 1,614 432,800
2012/09/21 1,553 1,582 1,540 1,575 277,200
2012/09/20 1,538 1,564 1,538 1,553 224,000
2012/09/19 1,532 1,549 1,509 1,536 273,900
2012/09/18 1,543 1,544 1,477 1,521 483,300
2012/09/14 1,553 1,553 1,517 1,542 348,200
2012/09/13 1,515 1,569 1,497 1,554 505,200
2012/09/12 1,472 1,522 1,457 1,515 448,100
2012/09/11 1,465 1,468 1,421 1,465 266,300
2012/09/10 1,424 1,470 1,407 1,459 270,400
2012/09/07 1,440 1,450 1,423 1,424 214,900
2012/09/06 1,446 1,448 1,426 1,432 197,900
2012/09/05 1,422 1,468 1,416 1,449 411,000
2012/09/04 1,416 1,430 1,390 1,419 228,300
2012/09/03 1,391 1,436 1,391 1,416 233,700
2012/08/31 1,397 1,427 1,388 1,405 337,800
2012/08/30 1,393 1,409 1,384 1,393 209,500
2012/08/29 1,377 1,409 1,376 1,393 300,900
2012/08/28 1,384 1,384 1,361 1,367 116,000
2012/08/27 1,390 1,395 1,342 1,384 178,000
2012/08/24 1,372 1,400 1,368 1,390 212,900
2012/08/23 1,411 1,422 1,383 1,387 205,200
2012/08/22 1,390 1,441 1,385 1,409 304,800
2012/08/21 1,384 1,402 1,369 1,386 179,300
2012/08/20 1,366 1,410 1,361 1,383 347,900
2012/08/17 1,382 1,382 1,342 1,363 344,900
2012/08/16 1,450 1,452 1,386 1,393 365,800
2012/08/15 1,448 1,449 1,391 1,431 483,100
2012/08/14 1,385 1,479 1,382 1,456 762,600
2012/08/13 1,382 1,390 1,347 1,375 440,300
2012/08/10 1,225 1,410 1,224 1,384 1,061,100
2012/08/09 1,192 1,200 1,187 1,200 72,900
2012/08/08 1,210 1,215 1,187 1,192 138,800
2012/08/07 1,185 1,200 1,185 1,192 109,900
2012/08/06 1,164 1,182 1,160 1,179 101,400
2012/08/03 1,215 1,215 1,157 1,164 272,000
2012/08/02 1,192 1,228 1,180 1,220 167,700
2012/08/01 1,185 1,204 1,176 1,192 119,700
2012/07/31 1,166 1,204 1,162 1,189 142,000
2012/07/30 1,181 1,184 1,151 1,173 205,500
2012/07/27 1,229 1,229 1,185 1,188 147,600
2012/07/26 1,203 1,228 1,196 1,225 132,700
2012/07/25 1,211 1,211 1,188 1,203 210,200
2012/07/24 1,204 1,226 1,201 1,219 122,100
2012/07/23 1,204 1,227 1,204 1,209 111,400
2012/07/20 1,240 1,242 1,210 1,220 196,100
2012/07/19 1,232 1,249 1,225 1,237 191,500
2012/07/18 1,218 1,232 1,214 1,226 185,700
2012/07/17 1,214 1,233 1,213 1,218 139,600
2012/07/13 1,205 1,230 1,202 1,213 183,600
2012/07/12 1,257 1,257 1,209 1,209 223,200
2012/07/11 1,206 1,259 1,204 1,256 400,400
2012/07/10 1,200 1,215 1,192 1,202 157,800
2012/07/09 1,192 1,220 1,191 1,207 181,600
2012/07/06 1,220 1,240 1,201 1,203 148,900
2012/07/05 1,211 1,239 1,207 1,219 215,800
2012/07/04 1,218 1,223 1,207 1,209 151,300
2012/07/03 1,188 1,213 1,185 1,208 278,300
2012/07/02 1,189 1,194 1,171 1,184 174,100
2012/06/29 1,192 1,198 1,163 1,177 199,600
2012/06/28 1,183 1,193 1,167 1,190 150,200
2012/06/27 1,174 1,184 1,156 1,184 164,600
2012/06/26 1,150 1,194 1,144 1,180 517,800
2012/06/25 1,119 1,153 1,119 1,141 162,600
2012/06/22 1,123 1,131 1,110 1,125 255,600
2012/06/21 1,164 1,164 1,129 1,139 200,400
2012/06/20 1,145 1,165 1,141 1,163 149,300
2012/06/19 1,144 1,150 1,135 1,141 106,400
2012/06/18 1,142 1,150 1,138 1,143 134,600
2012/06/15 1,126 1,163 1,122 1,138 311,700
2012/06/14 1,142 1,144 1,124 1,126 126,600
2012/06/13 1,143 1,157 1,131 1,144 203,000
2012/06/12 1,130 1,144 1,082 1,143 287,700
2012/06/11 1,120 1,160 1,119 1,146 377,000
2012/06/08 1,092 1,109 1,070 1,100 324,200
2012/06/07 1,085 1,095 1,035 1,091 536,000
2012/06/06 1,087 1,099 1,069 1,080 334,800
2012/06/05 1,086 1,120 1,079 1,086 572,100
2012/06/04 1,102 1,120 1,077 1,081 577,000
2012/06/01 1,162 1,164 1,138 1,143 266,300
2012/05/31 1,142 1,175 1,122 1,165 474,100
2012/05/30 1,164 1,167 1,139 1,152 448,500
2012/05/29 1,148 1,180 1,142 1,169 651,100
2012/05/28 1,080 1,147 1,075 1,142 767,500
2012/05/25 1,033 1,079 1,018 1,067 364,300
2012/05/24 1,047 1,072 1,031 1,039 366,000
2012/05/23 1,054 1,069 1,046 1,060 524,200
2012/05/22 988 1,058 987 1,045 771,000
2012/05/21 985 995 973 976 183,000
2012/05/18 981 990 980 986 162,800
2012/05/17 978 999 972 996 210,900
2012/05/16 990 991 971 980 154,500
2012/05/15 971 1,000 966 995 470,700
2012/05/14 945 984 945 978 331,900
2012/05/11 920 979 916 952 489,800
2012/05/10 880 886 868 870 118,900
2012/05/09 889 891 880 881 104,700
2012/05/08 891 895 884 891 95,600
2012/05/07 901 907 886 886 123,900
2012/05/02 906 917 902 912 135,100
2012/05/01 910 913 903 904 75,500
2012/04/27 915 920 905 906 155,500
2012/04/26 915 925 907 909 99,200
2012/04/25 920 921 905 913 129,500
2012/04/24 925 927 912 913 110,300
2012/04/23 932 935 926 928 78,400
2012/04/20 929 932 925 930 84,400
2012/04/19 934 935 928 929 49,400
2012/04/18 941 941 933 938 79,800
2012/04/17 937 939 927 933 67,100
2012/04/16 945 946 933 937 80,100
2012/04/13 940 950 936 946 61,300
2012/04/12 930 944 927 941 51,800
2012/04/11 940 941 926 932 98,100
2012/04/10 945 950 943 944 65,400
2012/04/09 946 959 944 944 59,800
2012/04/06 953 962 948 960 62,000
2012/04/05 959 961 953 956 57,100
2012/04/04 984 984 959 961 172,700
2012/04/03 986 993 984 988 80,700
2012/04/02 1,000 1,000 988 991 92,100
2012/03/30 1,009 1,009 998 1,000 81,000
2012/03/29 1,007 1,012 1,000 1,010 154,100
2012/03/28 982 1,010 972 1,008 313,600
2012/03/27 1,006 1,008 999 1,006 268,700
2012/03/26 1,009 1,011 1,003 1,005 143,900
2012/03/23 1,008 1,011 1,003 1,005 157,200
2012/03/22 1,002 1,013 1,001 1,009 170,600
2012/03/21 995 1,003 994 1,000 152,600
2012/03/19 992 996 991 992 92,000
2012/03/16 988 991 987 990 108,600
2012/03/15 991 993 985 988 117,300
2012/03/14 988 994 986 986 157,200
2012/03/13 998 999 988 988 179,500
2012/03/12 1,005 1,005 998 1,000 105,100
2012/03/09 991 1,002 991 1,001 185,200
2012/03/08 994 1,001 991 1,000 81,700
2012/03/07 989 995 987 995 73,200
2012/03/06 990 999 989 998 127,100
2012/03/05 989 997 983 986 110,200
2012/03/02 989 991 986 990 87,200
2012/03/01 989 999 981 987 81,600
2012/02/29 1,003 1,003 985 988 115,700
2012/02/28 990 994 983 992 112,700
2012/02/27 1,010 1,010 994 997 102,900
2012/02/24 993 1,004 991 1,002 162,500
2012/02/23 988 990 980 987 67,400
2012/02/22 969 986 967 984 101,900
2012/02/21 967 972 966 968 60,600
2012/02/20 962 971 962 964 74,200
2012/02/17 965 978 960 961 97,800
2012/02/16 963 966 955 958 79,100
2012/02/15 966 966 954 963 127,800
2012/02/14 961 968 938 966 286,500
2012/02/13 954 960 954 960 84,600
2012/02/10 982 986 952 954 313,400
2012/02/09 994 1,004 992 999 147,800
2012/02/08 994 997 981 997 175,800
2012/02/07 960 996 960 993 261,700
2012/02/06 950 965 949 961 123,100
2012/02/03 945 952 944 947 81,200
2012/02/02 938 950 938 944 105,700
2012/02/01 935 943 934 941 95,000
2012/01/31 948 949 932 937 136,000
2012/01/30 949 954 943 947 78,300
2012/01/27 946 952 942 943 44,100
2012/01/26 950 955 941 944 84,700
2012/01/25 954 956 946 952 97,700
2012/01/24 949 960 939 958 80,500
2012/01/23 940 949 940 944 45,600
2012/01/20 932 940 930 936 82,100
2012/01/19 941 945 924 929 152,800
2012/01/18 961 962 942 943 84,600
2012/01/17 950 957 940 956 54,100
2012/01/16 960 960 939 950 121,000
2012/01/13 965 974 961 965 55,000
2012/01/12 972 975 960 965 74,200
2012/01/11 992 994 969 975 100,900
2012/01/10 981 993 981 983 94,300
2012/01/06 981 984 953 963 102,400
2012/01/05 991 994 980 981 69,600
2012/01/04 1,001 1,008 992 995 119,700

このページの先頭へ