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
2013/12/30 2,217 2,274 2,203 2,260 483,000
2013/12/27 2,240 2,245 2,183 2,195 396,400
2013/12/26 2,200 2,228 2,190 2,213 417,500
2013/12/25 2,180 2,189 2,158 2,177 483,800
2013/12/24 2,205 2,210 2,184 2,190 668,900
2013/12/20 2,189 2,207 2,183 2,200 410,100
2013/12/19 2,231 2,235 2,190 2,191 687,100
2013/12/18 2,267 2,268 2,226 2,239 552,900
2013/12/17 2,311 2,331 2,270 2,283 391,700
2013/12/16 2,376 2,380 2,304 2,311 429,200
2013/12/13 2,319 2,392 2,319 2,374 578,400
2013/12/12 2,304 2,341 2,291 2,337 417,500
2013/12/11 2,278 2,310 2,266 2,290 482,900
2013/12/10 2,279 2,285 2,263 2,280 323,500
2013/12/09 2,295 2,297 2,260 2,280 205,100
2013/12/06 2,293 2,306 2,250 2,274 272,000
2013/12/05 2,244 2,334 2,241 2,308 694,000
2013/12/04 2,302 2,302 2,216 2,245 638,600
2013/12/03 2,344 2,355 2,308 2,323 531,500
2013/12/02 2,243 2,345 2,242 2,341 571,200
2013/11/29 2,243 2,245 2,222 2,242 327,800
2013/11/28 2,250 2,295 2,236 2,242 385,900
2013/11/27 2,260 2,275 2,231 2,248 374,200
2013/11/26 2,270 2,292 2,264 2,272 368,100
2013/11/25 2,315 2,315 2,253 2,273 578,200
2013/11/22 2,331 2,334 2,301 2,316 492,700
2013/11/21 2,322 2,344 2,303 2,338 670,400
2013/11/20 2,394 2,394 2,318 2,320 605,400
2013/11/19 2,355 2,408 2,354 2,398 386,200
2013/11/18 2,402 2,410 2,354 2,359 496,300
2013/11/15 2,373 2,425 2,370 2,401 1,061,000
2013/11/14 2,365 2,365 2,305 2,327 545,400
2013/11/13 2,403 2,415 2,346 2,361 446,200
2013/11/12 2,389 2,449 2,358 2,425 883,400
2013/11/11 2,320 2,414 2,316 2,360 1,137,900
2013/11/08 2,229 2,289 2,175 2,252 2,432,000
2013/11/07 2,465 2,490 2,459 2,479 351,100
2013/11/06 2,433 2,491 2,415 2,441 595,400
2013/11/05 2,450 2,468 2,383 2,453 715,700
2013/11/01 2,491 2,499 2,411 2,425 508,700
2013/10/31 2,545 2,561 2,478 2,486 696,900
2013/10/30 2,617 2,634 2,541 2,544 602,100
2013/10/29 2,618 2,625 2,571 2,616 600,500
2013/10/28 2,629 2,694 2,620 2,665 405,100
2013/10/25 2,664 2,666 2,612 2,628 403,100
2013/10/24 2,603 2,645 2,599 2,640 306,400
2013/10/23 2,732 2,738 2,610 2,617 541,300
2013/10/22 2,718 2,747 2,703 2,732 468,400
2013/10/21 2,742 2,747 2,702 2,725 561,000
2013/10/18 2,733 2,772 2,722 2,735 696,500
2013/10/17 2,651 2,725 2,650 2,711 946,500
2013/10/16 2,585 2,612 2,545 2,587 605,000
2013/10/15 2,550 2,629 2,542 2,586 499,700
2013/10/11 2,590 2,596 2,510 2,540 651,400
2013/10/10 2,553 2,610 2,536 2,559 791,200
2013/10/09 2,470 2,530 2,450 2,526 526,300
2013/10/08 2,520 2,544 2,460 2,517 631,100
2013/10/07 2,570 2,592 2,528 2,557 698,700
2013/10/04 2,534 2,577 2,460 2,539 894,700
2013/10/03 2,657 2,659 2,522 2,534 1,525,400
2013/10/02 2,800 2,801 2,605 2,624 1,615,700
2013/10/01 2,857 2,874 2,801 2,811 665,500
2013/09/30 2,900 2,901 2,819 2,860 673,000
2013/09/27 2,960 3,020 2,958 2,965 569,500
2013/09/26 2,865 2,959 2,861 2,959 320,300
2013/09/25 2,881 2,950 2,867 2,912 689,500
2013/09/24 2,980 3,035 2,877 2,893 896,000
2013/09/20 3,070 3,115 2,980 2,997 902,500
2013/09/19 3,100 3,115 3,015 3,105 623,600
2013/09/18 3,040 3,120 3,030 3,080 565,000
2013/09/17 2,900 3,085 2,899 3,005 797,700
2013/09/13 2,882 2,918 2,832 2,899 614,900
2013/09/12 2,954 2,986 2,872 2,923 1,272,900
2013/09/11 2,875 2,944 2,870 2,937 1,249,700
2013/09/10 2,700 2,875 2,698 2,862 1,527,800
2013/09/09 2,690 2,690 2,626 2,673 564,200
2013/09/06 2,586 2,656 2,586 2,630 1,017,900
2013/09/05 2,657 2,666 2,577 2,586 938,100
2013/09/04 2,647 2,658 2,585 2,646 987,100
2013/09/03 2,727 2,739 2,647 2,669 693,300
2013/09/02 2,764 2,764 2,683 2,727 398,100
2013/08/30 2,693 2,771 2,676 2,767 1,025,200
2013/08/29 2,621 2,696 2,612 2,656 515,100
2013/08/28 2,615 2,670 2,552 2,641 828,800
2013/08/27 2,732 2,760 2,666 2,677 592,400
2013/08/26 2,755 2,789 2,720 2,731 557,100
2013/08/23 2,689 2,820 2,652 2,805 2,190,900
2013/08/22 2,720 2,770 2,602 2,652 2,182,900
2013/08/21 2,847 2,935 2,794 2,815 1,068,500
2013/08/20 2,811 2,903 2,763 2,825 1,998,100
2013/08/19 2,650 2,844 2,630 2,832 3,002,700
2013/08/16 2,700 2,700 2,601 2,610 1,507,000
2013/08/15 2,806 2,815 2,711 2,718 1,700,700
2013/08/14 2,826 2,883 2,770 2,827 1,575,000
2013/08/13 2,904 3,005 2,789 2,824 1,667,800
2013/08/12 3,045 3,095 2,888 2,907 1,943,700
2013/08/09 3,370 3,420 2,903 2,994 2,773,600
2013/08/08 3,475 3,520 3,400 3,420 363,200
2013/08/07 3,495 3,545 3,445 3,470 562,700
2013/08/06 3,580 3,630 3,470 3,520 570,000
2013/08/05 3,655 3,755 3,560 3,590 682,500
2013/08/02 3,615 3,770 3,615 3,760 1,009,500
2013/08/01 3,360 3,480 3,335 3,480 430,500
2013/07/31 3,345 3,375 3,295 3,360 388,500
2013/07/30 3,260 3,365 3,250 3,340 334,400
2013/07/29 3,240 3,275 3,175 3,220 406,900
2013/07/26 3,325 3,375 3,250 3,260 313,800
2013/07/25 3,470 3,470 3,295 3,320 522,000
2013/07/24 3,440 3,465 3,400 3,420 227,700
2013/07/23 3,475 3,515 3,350 3,440 547,300
2013/07/22 3,475 3,510 3,450 3,470 498,200
2013/07/19 3,450 3,490 3,395 3,420 382,800
2013/07/18 3,360 3,460 3,360 3,440 404,500
2013/07/17 3,400 3,400 3,325 3,390 386,000
2013/07/16 3,280 3,440 3,280 3,380 698,900
2013/07/12 3,230 3,240 3,220 3,235 245,600
2013/07/11 3,165 3,245 3,155 3,205 414,800
2013/07/10 3,160 3,220 3,155 3,200 411,000
2013/07/09 3,195 3,210 3,100 3,150 412,500
2013/07/08 3,170 3,225 3,165 3,185 356,400
2013/07/05 3,095 3,165 3,095 3,145 272,700
2013/07/04 3,090 3,135 3,080 3,090 397,100
2013/07/03 3,190 3,210 3,080 3,090 567,900
2013/07/02 3,215 3,295 3,205 3,260 306,800
2013/07/01 3,145 3,180 3,125 3,180 377,300
2013/06/28 2,998 3,130 2,990 3,125 801,000
2013/06/27 2,878 2,944 2,801 2,942 213,200
2013/06/26 2,971 2,990 2,851 2,852 197,100
2013/06/25 3,005 3,025 2,917 2,953 564,400
2013/06/24 3,030 3,060 2,992 3,010 604,500
2013/06/21 2,970 3,065 2,920 3,020 830,500
2013/06/20 3,005 3,035 2,952 2,995 466,500
2013/06/19 2,977 3,040 2,947 3,005 451,800
2013/06/18 2,958 2,993 2,922 2,927 338,500
2013/06/17 2,870 2,960 2,842 2,958 321,100
2013/06/14 2,825 2,952 2,825 2,840 322,000
2013/06/13 2,968 2,998 2,812 2,816 343,800
2013/06/12 2,946 3,020 2,884 2,998 406,500
2013/06/11 2,959 3,065 2,877 2,991 997,700
2013/06/10 2,791 2,980 2,785 2,975 741,100
2013/06/07 2,693 2,775 2,630 2,741 802,200
2013/06/06 2,900 2,903 2,731 2,756 659,200
2013/06/05 3,000 3,090 2,938 2,938 530,700
2013/06/04 3,105 3,105 2,920 3,000 711,300
2013/06/03 3,055 3,185 3,025 3,095 420,400
2013/05/31 3,100 3,190 3,075 3,095 317,400
2013/05/30 3,160 3,175 3,055 3,105 587,900
2013/05/29 3,150 3,210 3,080 3,180 459,700
2013/05/28 3,185 3,205 3,055 3,125 455,800
2013/05/27 3,005 3,225 2,950 3,175 510,400
2013/05/24 3,055 3,210 2,929 3,110 703,800
2013/05/23 3,250 3,360 3,170 3,190 1,321,900
2013/05/22 3,120 3,215 3,050 3,200 530,100
2013/05/21 3,205 3,215 3,130 3,145 395,400
2013/05/20 3,255 3,285 3,200 3,235 515,800
2013/05/17 3,140 3,250 3,100 3,230 406,200
2013/05/16 3,165 3,275 3,045 3,175 1,070,400
2013/05/15 3,200 3,275 3,130 3,145 1,079,200
2013/05/14 3,030 3,230 3,025 3,160 983,400
2013/05/13 3,095 3,100 2,940 3,010 959,700
2013/05/10 2,850 3,090 2,807 3,080 1,576,800
2013/05/09 2,840 2,859 2,793 2,811 419,000
2013/05/08 2,804 2,870 2,790 2,834 575,500
2013/05/07 2,802 2,820 2,766 2,802 379,300
2013/05/02 2,758 2,800 2,755 2,783 201,700
2013/05/01 2,780 2,815 2,756 2,773 550,100
2013/04/30 2,752 2,801 2,751 2,783 433,500
2013/04/26 2,821 2,823 2,770 2,773 278,500
2013/04/25 2,848 2,848 2,772 2,812 256,000
2013/04/24 2,899 2,913 2,790 2,815 540,300
2013/04/23 2,704 2,880 2,703 2,870 1,120,800
2013/04/22 2,700 2,736 2,675 2,683 642,800
2013/04/19 2,725 2,725 2,658 2,673 448,200
2013/04/18 2,724 2,760 2,684 2,718 377,500
2013/04/17 2,764 2,798 2,716 2,724 512,600
2013/04/16 2,692 2,748 2,656 2,742 490,800
2013/04/15 2,704 2,742 2,691 2,734 394,900
2013/04/12 2,711 2,770 2,690 2,710 511,900
2013/04/11 2,790 2,796 2,663 2,707 762,000
2013/04/10 2,821 2,867 2,735 2,762 840,000
2013/04/09 2,950 2,963 2,811 2,847 754,500
2013/04/08 2,990 3,030 2,910 2,968 624,900
2013/04/05 2,900 2,988 2,899 2,945 947,200
2013/04/04 2,728 2,855 2,661 2,848 1,023,400
2013/04/03 2,602 2,771 2,601 2,728 864,100
2013/04/02 2,581 2,659 2,461 2,624 794,100
2013/04/01 2,632 2,698 2,625 2,627 1,145,800
2013/03/29 2,570 2,615 2,570 2,607 525,200
2013/03/28 2,562 2,570 2,534 2,543 316,900
2013/03/27 2,530 2,610 2,529 2,578 553,200
2013/03/26 2,509 2,537 2,482 2,515 414,400
2013/03/25 2,557 2,574 2,518 2,525 271,900
2013/03/22 2,598 2,627 2,557 2,557 390,800
2013/03/21 2,564 2,622 2,556 2,594 539,900
2013/03/19 2,521 2,570 2,521 2,537 368,500
2013/03/18 2,502 2,588 2,487 2,507 661,500
2013/03/15 2,482 2,530 2,475 2,514 376,500
2013/03/14 2,452 2,486 2,438 2,479 343,500
2013/03/13 2,474 2,538 2,460 2,470 377,200
2013/03/12 2,502 2,512 2,410 2,469 905,100
2013/03/11 2,530 2,561 2,503 2,526 451,500
2013/03/08 2,546 2,570 2,504 2,530 835,700
2013/03/07 2,653 2,697 2,568 2,579 704,400
2013/03/06 2,593 2,729 2,593 2,627 775,100
2013/03/05 2,660 2,660 2,582 2,593 544,400
2013/03/04 2,681 2,713 2,607 2,635 671,600
2013/03/01 2,554 2,685 2,550 2,631 990,100
2013/02/28 2,468 2,546 2,468 2,546 404,500
2013/02/27 2,516 2,554 2,473 2,481 527,100
2013/02/26 2,500 2,561 2,441 2,516 622,300
2013/02/25 2,500 2,556 2,460 2,526 779,000
2013/02/22 2,375 2,489 2,373 2,456 676,700
2013/02/21 2,403 2,419 2,377 2,388 306,600
2013/02/20 2,414 2,425 2,385 2,421 282,000
2013/02/19 2,370 2,419 2,370 2,402 318,100
2013/02/18 2,355 2,398 2,351 2,389 348,900
2013/02/15 2,435 2,443 2,290 2,352 686,700
2013/02/14 2,389 2,474 2,374 2,469 676,000
2013/02/13 2,375 2,400 2,335 2,361 555,400
2013/02/12 2,447 2,460 2,380 2,408 665,500
2013/02/08 2,496 2,543 2,269 2,432 1,307,000
2013/02/07 2,557 2,594 2,479 2,546 548,900
2013/02/06 2,562 2,650 2,525 2,571 667,500
2013/02/05 2,640 2,675 2,547 2,553 644,600
2013/02/04 2,457 2,756 2,457 2,680 1,636,600
2013/02/01 2,447 2,488 2,418 2,447 449,400
2013/01/31 2,430 2,485 2,420 2,470 562,200
2013/01/30 2,440 2,473 2,403 2,430 950,700
2013/01/29 2,500 2,565 2,410 2,455 1,057,200
2013/01/28 2,452 2,524 2,387 2,521 1,488,800
2013/01/25 2,174 2,477 2,171 2,467 2,569,300
2013/01/24 2,098 2,217 2,080 2,152 1,216,200
2013/01/23 2,028 2,097 2,012 2,069 569,500
2013/01/22 1,995 2,029 1,963 2,027 412,400
2013/01/21 2,002 2,015 1,985 2,000 227,900
2013/01/18 2,001 2,025 1,955 2,006 609,900
2013/01/17 1,881 2,009 1,880 1,992 1,185,300
2013/01/16 1,843 1,949 1,843 1,854 452,000
2013/01/15 1,850 1,872 1,828 1,840 329,700
2013/01/11 1,768 1,948 1,768 1,858 809,000
2013/01/10 1,879 1,881 1,826 1,848 434,200
2013/01/09 1,879 1,900 1,857 1,877 474,900
2013/01/08 1,745 1,902 1,744 1,879 1,022,700
2013/01/07 1,749 1,758 1,726 1,742 524,500
2013/01/04 1,783 1,790 1,736 1,747 371,900

このページの先頭へ