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
2015/12/30 1,417 1,449 1,407 1,441 302,900
2015/12/29 1,416 1,416 1,372 1,406 266,500
2015/12/28 1,383 1,414 1,365 1,407 401,100
2015/12/25 1,379 1,397 1,361 1,383 379,700
2015/12/24 1,326 1,376 1,319 1,367 514,100
2015/12/22 1,330 1,333 1,303 1,313 376,200
2015/12/21 1,329 1,339 1,315 1,331 349,700
2015/12/18 1,385 1,385 1,327 1,332 658,500
2015/12/17 1,400 1,405 1,387 1,390 362,800
2015/12/16 1,381 1,388 1,362 1,381 263,700
2015/12/15 1,402 1,407 1,356 1,362 416,400
2015/12/14 1,408 1,420 1,395 1,403 361,600
2015/12/11 1,407 1,444 1,403 1,430 315,500
2015/12/10 1,410 1,420 1,396 1,414 244,200
2015/12/09 1,440 1,440 1,408 1,408 344,500
2015/12/08 1,465 1,467 1,437 1,442 224,100
2015/12/07 1,462 1,473 1,452 1,456 203,900
2015/12/04 1,432 1,448 1,424 1,445 276,900
2015/12/03 1,460 1,464 1,443 1,453 225,100
2015/12/02 1,489 1,489 1,456 1,456 258,600
2015/12/01 1,465 1,489 1,458 1,487 172,500
2015/11/30 1,489 1,493 1,462 1,471 279,500
2015/11/27 1,500 1,500 1,474 1,487 358,400
2015/11/26 1,469 1,496 1,458 1,490 315,100
2015/11/25 1,446 1,455 1,437 1,451 240,300
2015/11/24 1,465 1,468 1,438 1,444 270,100
2015/11/20 1,458 1,465 1,450 1,459 245,300
2015/11/19 1,454 1,475 1,449 1,457 272,800
2015/11/18 1,449 1,465 1,428 1,433 339,600
2015/11/17 1,436 1,458 1,431 1,450 190,100
2015/11/16 1,410 1,433 1,404 1,428 223,800
2015/11/13 1,465 1,470 1,420 1,426 522,500
2015/11/12 1,481 1,503 1,474 1,486 294,100
2015/11/11 1,487 1,493 1,452 1,472 359,300
2015/11/10 1,496 1,505 1,479 1,504 319,800
2015/11/09 1,468 1,512 1,461 1,500 541,700
2015/11/06 1,401 1,466 1,400 1,463 555,900
2015/11/05 1,417 1,436 1,407 1,414 422,700
2015/11/04 1,448 1,460 1,406 1,409 533,900
2015/11/02 1,425 1,449 1,401 1,447 639,800
2015/10/30 1,520 1,539 1,428 1,430 1,635,300
2015/10/29 1,611 1,630 1,593 1,627 346,400
2015/10/28 1,605 1,605 1,582 1,599 234,000
2015/10/27 1,625 1,628 1,602 1,608 265,400
2015/10/26 1,627 1,630 1,597 1,607 255,900
2015/10/23 1,622 1,622 1,588 1,610 331,100
2015/10/22 1,588 1,598 1,579 1,593 218,600
2015/10/21 1,582 1,588 1,561 1,587 233,300
2015/10/20 1,584 1,584 1,550 1,581 180,100
2015/10/19 1,616 1,635 1,554 1,562 399,100
2015/10/16 1,606 1,658 1,595 1,608 898,800
2015/10/15 1,555 1,570 1,532 1,562 425,800
2015/10/14 1,537 1,559 1,518 1,543 548,100
2015/10/13 1,515 1,559 1,515 1,531 536,800
2015/10/09 1,486 1,515 1,441 1,497 464,400
2015/10/08 1,447 1,510 1,444 1,476 670,000
2015/10/07 1,409 1,436 1,401 1,424 332,500
2015/10/06 1,395 1,402 1,379 1,388 320,400
2015/10/05 1,348 1,376 1,336 1,363 297,800
2015/10/02 1,356 1,356 1,323 1,330 301,400
2015/10/01 1,365 1,386 1,343 1,363 347,500
2015/09/30 1,338 1,373 1,338 1,359 477,200
2015/09/29 1,379 1,380 1,312 1,323 418,900
2015/09/28 1,399 1,415 1,383 1,396 232,300
2015/09/25 1,400 1,434 1,397 1,426 405,900
2015/09/24 1,425 1,445 1,400 1,400 418,000
2015/09/18 1,483 1,483 1,430 1,437 586,100
2015/09/17 1,517 1,517 1,480 1,484 375,000
2015/09/16 1,537 1,547 1,506 1,512 320,100
2015/09/15 1,522 1,569 1,522 1,527 264,500
2015/09/14 1,561 1,570 1,515 1,517 300,800
2015/09/11 1,579 1,612 1,564 1,570 411,200
2015/09/10 1,522 1,537 1,497 1,524 285,300
2015/09/09 1,492 1,541 1,481 1,540 389,800
2015/09/08 1,458 1,490 1,437 1,447 362,000
2015/09/07 1,430 1,469 1,410 1,453 251,500
2015/09/04 1,475 1,511 1,413 1,434 360,900
2015/09/03 1,471 1,486 1,449 1,455 377,100
2015/09/02 1,450 1,483 1,427 1,451 414,900
2015/09/01 1,533 1,535 1,476 1,477 508,400
2015/08/31 1,565 1,569 1,532 1,546 246,500
2015/08/28 1,536 1,589 1,536 1,571 364,300
2015/08/27 1,525 1,537 1,494 1,527 492,000
2015/08/26 1,487 1,517 1,480 1,500 485,900
2015/08/25 1,481 1,560 1,431 1,470 636,900
2015/08/24 1,600 1,606 1,501 1,520 582,700
2015/08/21 1,650 1,663 1,617 1,620 496,400
2015/08/20 1,740 1,743 1,667 1,671 692,500
2015/08/19 1,758 1,766 1,732 1,754 410,600
2015/08/18 1,757 1,772 1,743 1,753 375,100
2015/08/17 1,775 1,789 1,745 1,756 458,000
2015/08/14 1,802 1,848 1,771 1,773 530,100
2015/08/13 1,821 1,827 1,771 1,793 700,800
2015/08/12 1,888 1,890 1,840 1,840 675,700
2015/08/11 1,923 1,940 1,888 1,891 576,100
2015/08/10 1,890 1,959 1,887 1,920 734,300
2015/08/07 1,995 2,023 1,880 1,884 1,562,300
2015/08/06 2,124 2,142 2,057 2,066 342,300
2015/08/05 2,152 2,160 2,112 2,142 178,400
2015/08/04 2,075 2,152 2,074 2,149 323,400
2015/08/03 2,083 2,097 2,052 2,062 183,700
2015/07/31 2,077 2,087 2,055 2,084 128,000
2015/07/30 2,063 2,077 2,035 2,074 433,800
2015/07/29 2,074 2,074 2,025 2,046 219,000
2015/07/28 2,009 2,077 2,001 2,073 317,600
2015/07/27 2,054 2,063 2,000 2,023 279,100
2015/07/24 2,055 2,071 2,031 2,065 300,300
2015/07/23 2,017 2,023 2,001 2,012 189,900
2015/07/22 2,048 2,063 2,016 2,021 208,300
2015/07/21 2,100 2,100 2,050 2,060 339,100
2015/07/17 2,097 2,116 2,069 2,075 299,500
2015/07/16 2,064 2,099 2,045 2,078 160,400
2015/07/15 2,098 2,138 2,052 2,064 244,900
2015/07/14 2,066 2,089 2,051 2,070 218,400
2015/07/13 2,013 2,050 1,999 2,042 165,300
2015/07/10 1,995 2,062 1,986 2,006 279,000
2015/07/09 1,977 1,984 1,910 1,979 426,200
2015/07/08 2,070 2,082 2,005 2,005 262,500
2015/07/07 2,083 2,106 2,067 2,067 213,800
2015/07/06 2,085 2,117 2,065 2,077 232,300
2015/07/03 2,138 2,138 2,093 2,103 249,600
2015/07/02 2,180 2,180 2,138 2,154 206,300
2015/07/01 2,156 2,176 2,118 2,128 405,600
2015/06/30 2,157 2,183 2,141 2,150 238,900
2015/06/29 2,150 2,199 2,148 2,178 221,700
2015/06/26 2,238 2,254 2,193 2,194 329,200
2015/06/25 2,252 2,286 2,246 2,262 201,900
2015/06/24 2,254 2,271 2,192 2,261 583,300
2015/06/23 2,254 2,271 2,225 2,270 245,800
2015/06/22 2,223 2,256 2,205 2,249 228,200
2015/06/19 2,307 2,310 2,226 2,230 555,800
2015/06/18 2,245 2,288 2,245 2,273 213,500
2015/06/17 2,306 2,348 2,259 2,265 655,800
2015/06/16 2,276 2,294 2,243 2,285 578,800
2015/06/15 2,220 2,311 2,220 2,291 438,800
2015/06/12 2,307 2,320 2,231 2,254 671,900
2015/06/11 2,203 2,302 2,203 2,293 803,900
2015/06/10 2,220 2,225 2,141 2,160 976,300
2015/06/09 2,215 2,248 2,203 2,203 828,600
2015/06/08 2,230 2,252 2,201 2,215 683,900
2015/06/05 2,298 2,327 2,242 2,258 632,300
2015/06/04 2,351 2,358 2,262 2,292 866,900
2015/06/03 2,334 2,383 2,325 2,376 284,600
2015/06/02 2,328 2,358 2,313 2,336 312,800
2015/06/01 2,328 2,356 2,306 2,349 279,900
2015/05/29 2,348 2,370 2,315 2,321 579,300
2015/05/28 2,404 2,409 2,313 2,347 837,400
2015/05/27 2,388 2,447 2,330 2,410 1,090,800
2015/05/26 2,485 2,514 2,467 2,488 428,700
2015/05/25 2,478 2,499 2,443 2,485 937,500
2015/05/22 2,390 2,480 2,386 2,466 1,233,300
2015/05/21 2,323 2,389 2,320 2,380 658,500
2015/05/20 2,192 2,337 2,192 2,325 1,071,100
2015/05/19 2,120 2,186 2,093 2,183 885,900
2015/05/18 2,100 2,145 2,040 2,120 1,422,000
2015/05/15 2,000 2,130 1,999 2,101 1,490,700
2015/05/14 1,932 1,967 1,918 1,940 383,000
2015/05/13 1,954 1,972 1,916 1,945 506,500
2015/05/12 1,940 1,972 1,937 1,970 642,200
2015/05/11 1,929 1,975 1,919 1,935 518,100
2015/05/08 1,854 1,918 1,854 1,912 603,300
2015/05/07 1,847 1,866 1,832 1,841 395,300
2015/05/01 1,857 1,883 1,849 1,867 507,100
2015/04/30 1,845 1,874 1,838 1,851 428,900
2015/04/28 1,874 1,895 1,845 1,847 444,600
2015/04/27 1,903 1,906 1,867 1,870 480,500
2015/04/24 1,896 1,919 1,887 1,909 295,000
2015/04/23 1,900 1,926 1,882 1,912 486,600
2015/04/22 1,856 1,895 1,851 1,894 442,900
2015/04/21 1,880 1,903 1,846 1,856 769,500
2015/04/20 1,934 1,937 1,868 1,874 405,700
2015/04/17 1,930 1,971 1,928 1,948 283,300
2015/04/16 1,901 1,935 1,883 1,933 232,700
2015/04/15 1,891 1,904 1,881 1,896 117,100
2015/04/14 1,893 1,899 1,865 1,897 483,900
2015/04/13 1,890 1,895 1,866 1,879 275,300
2015/04/10 1,886 1,891 1,841 1,878 499,700
2015/04/09 1,895 1,916 1,884 1,886 726,600
2015/04/08 1,907 1,929 1,886 1,907 776,800
2015/04/07 1,894 1,906 1,883 1,894 211,300
2015/04/06 1,890 1,902 1,873 1,891 221,900
2015/04/03 1,900 1,928 1,891 1,899 221,400
2015/04/02 1,899 1,920 1,885 1,900 373,700
2015/04/01 1,922 1,927 1,872 1,877 524,600
2015/03/31 1,990 1,990 1,913 1,917 585,100
2015/03/30 1,980 2,012 1,965 1,984 560,600
2015/03/27 1,960 1,999 1,938 1,962 349,400
2015/03/26 1,990 2,005 1,975 1,992 330,400
2015/03/25 1,994 2,024 1,989 1,993 611,200
2015/03/24 1,990 2,003 1,980 1,994 250,000
2015/03/23 1,996 2,020 1,986 1,993 243,900
2015/03/20 1,999 2,010 1,988 1,995 266,200
2015/03/19 2,000 2,010 1,986 1,998 283,700
2015/03/18 1,982 2,026 1,975 2,010 360,600
2015/03/17 2,008 2,008 1,980 1,982 144,700
2015/03/16 1,979 2,002 1,972 1,999 215,300
2015/03/13 2,000 2,007 1,976 1,976 310,600
2015/03/12 2,000 2,006 1,977 1,984 307,700
2015/03/11 1,980 2,010 1,954 2,004 362,600
2015/03/10 2,027 2,027 1,996 2,007 392,800
2015/03/09 2,005 2,028 1,984 2,022 227,900
2015/03/06 2,000 2,029 1,999 2,005 306,300
2015/03/05 1,968 2,006 1,963 2,001 243,100
2015/03/04 1,931 1,959 1,921 1,953 150,300
2015/03/03 1,979 1,979 1,933 1,937 195,400
2015/03/02 1,950 1,985 1,945 1,964 170,600
2015/02/27 1,964 1,979 1,943 1,955 122,200
2015/02/26 1,969 1,984 1,953 1,965 196,700
2015/02/25 2,000 2,000 1,958 1,969 142,600
2015/02/24 2,004 2,005 1,972 1,978 193,200
2015/02/23 1,992 2,017 1,989 2,010 244,200
2015/02/20 1,900 1,960 1,891 1,957 318,500
2015/02/19 1,872 1,898 1,870 1,894 132,000
2015/02/18 1,882 1,902 1,861 1,863 196,300
2015/02/17 1,856 1,883 1,852 1,857 146,500
2015/02/16 1,842 1,864 1,828 1,856 157,600
2015/02/13 1,849 1,886 1,842 1,842 244,800
2015/02/12 1,830 1,878 1,820 1,832 456,600
2015/02/10 1,837 1,844 1,810 1,817 269,200
2015/02/09 1,822 1,842 1,807 1,837 540,800
2015/02/06 1,944 1,950 1,765 1,826 1,292,300
2015/02/05 2,012 2,078 2,012 2,029 453,800
2015/02/04 2,020 2,049 2,014 2,014 325,900
2015/02/03 2,009 2,009 1,977 2,005 232,200
2015/02/02 1,994 2,010 1,971 2,000 284,700
2015/01/30 1,960 2,000 1,951 1,994 354,600
2015/01/29 1,943 1,956 1,933 1,948 158,400
2015/01/28 1,944 1,965 1,927 1,954 212,200
2015/01/27 1,938 1,958 1,921 1,951 207,600
2015/01/26 1,907 1,934 1,895 1,926 177,300
2015/01/23 1,959 1,960 1,915 1,928 247,100
2015/01/22 1,920 1,959 1,909 1,954 334,500
2015/01/21 1,923 1,933 1,890 1,923 477,700
2015/01/20 1,937 1,947 1,912 1,939 364,800
2015/01/19 1,948 1,953 1,872 1,942 328,800
2015/01/16 1,930 1,945 1,904 1,935 271,500
2015/01/15 1,944 1,969 1,916 1,962 210,700
2015/01/14 1,931 1,959 1,917 1,944 279,100
2015/01/13 1,914 1,961 1,890 1,954 336,300
2015/01/09 1,932 1,954 1,908 1,940 251,400
2015/01/08 1,960 1,960 1,928 1,935 243,800
2015/01/07 1,901 1,964 1,900 1,946 335,600
2015/01/06 1,934 1,954 1,920 1,935 351,100
2015/01/05 1,980 1,988 1,945 1,975 168,500

このページの先頭へ