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
2019/12/30 1,272 1,272 1,256 1,259 139,500
2019/12/27 1,261 1,281 1,261 1,272 146,400
2019/12/26 1,250 1,261 1,250 1,261 165,700
2019/12/25 1,261 1,261 1,248 1,253 144,400
2019/12/24 1,252 1,260 1,251 1,255 208,500
2019/12/23 1,251 1,258 1,245 1,245 202,500
2019/12/20 1,254 1,259 1,245 1,255 176,400
2019/12/19 1,250 1,264 1,247 1,255 222,300
2019/12/18 1,274 1,278 1,255 1,262 180,900
2019/12/17 1,263 1,271 1,255 1,268 181,200
2019/12/16 1,266 1,282 1,260 1,260 121,800
2019/12/13 1,274 1,280 1,257 1,260 181,300
2019/12/12 1,277 1,277 1,257 1,258 137,300
2019/12/11 1,290 1,292 1,265 1,266 266,200
2019/12/10 1,312 1,316 1,290 1,300 295,900
2019/12/09 1,324 1,324 1,305 1,309 108,700
2019/12/06 1,322 1,323 1,306 1,316 161,000
2019/12/05 1,323 1,342 1,323 1,330 221,200
2019/12/04 1,301 1,320 1,301 1,315 173,300
2019/12/03 1,324 1,338 1,307 1,307 236,500
2019/12/02 1,311 1,340 1,311 1,334 158,300
2019/11/29 1,322 1,325 1,308 1,310 222,700
2019/11/28 1,326 1,330 1,308 1,320 235,700
2019/11/27 1,321 1,331 1,307 1,315 149,700
2019/11/26 1,347 1,347 1,321 1,323 252,900
2019/11/25 1,326 1,347 1,323 1,345 181,100
2019/11/22 1,327 1,331 1,308 1,326 278,600
2019/11/21 1,318 1,335 1,315 1,332 230,800
2019/11/20 1,298 1,346 1,298 1,330 394,800
2019/11/19 1,300 1,311 1,286 1,301 331,500
2019/11/18 1,298 1,324 1,286 1,304 546,100
2019/11/15 1,341 1,346 1,330 1,343 203,300
2019/11/14 1,350 1,356 1,331 1,341 181,900
2019/11/13 1,355 1,357 1,333 1,350 276,900
2019/11/12 1,430 1,430 1,355 1,367 242,800
2019/11/11 1,401 1,431 1,392 1,395 368,400
2019/11/08 1,330 1,398 1,312 1,398 543,800
2019/11/07 1,378 1,395 1,365 1,385 174,000
2019/11/06 1,372 1,374 1,363 1,368 153,400
2019/11/05 1,337 1,372 1,337 1,372 208,100
2019/11/01 1,323 1,338 1,319 1,322 103,900
2019/10/31 1,316 1,330 1,316 1,323 92,900
2019/10/30 1,300 1,316 1,296 1,316 139,700
2019/10/29 1,303 1,313 1,302 1,308 133,800
2019/10/28 1,303 1,308 1,299 1,300 98,500
2019/10/25 1,311 1,311 1,303 1,308 89,000
2019/10/24 1,310 1,312 1,298 1,304 96,800
2019/10/23 1,300 1,306 1,295 1,302 124,900
2019/10/21 1,285 1,297 1,285 1,291 60,000
2019/10/18 1,293 1,304 1,284 1,286 59,100
2019/10/17 1,298 1,307 1,290 1,292 117,300
2019/10/16 1,290 1,299 1,284 1,292 136,500
2019/10/15 1,276 1,291 1,272 1,287 128,500
2019/10/11 1,277 1,278 1,251 1,261 151,100
2019/10/10 1,296 1,296 1,273 1,279 87,500
2019/10/09 1,280 1,299 1,279 1,297 131,200
2019/10/08 1,286 1,300 1,275 1,281 134,800
2019/10/07 1,274 1,285 1,264 1,284 102,500
2019/10/04 1,250 1,275 1,247 1,272 101,300
2019/10/03 1,280 1,283 1,252 1,258 145,200
2019/10/02 1,275 1,287 1,269 1,270 134,900
2019/10/01 1,273 1,278 1,266 1,270 95,800
2019/09/30 1,267 1,277 1,265 1,266 83,700
2019/09/27 1,285 1,287 1,261 1,272 122,100
2019/09/26 1,320 1,320 1,291 1,300 174,600
2019/09/25 1,299 1,314 1,293 1,313 105,100
2019/09/24 1,318 1,321 1,293 1,299 133,100
2019/09/20 1,325 1,329 1,315 1,315 92,100
2019/09/19 1,307 1,327 1,304 1,315 135,000
2019/09/18 1,304 1,315 1,297 1,307 126,900
2019/09/17 1,299 1,306 1,287 1,299 94,900
2019/09/13 1,284 1,296 1,278 1,295 148,400
2019/09/12 1,282 1,286 1,263 1,277 153,300
2019/09/11 1,263 1,278 1,257 1,273 108,100
2019/09/10 1,261 1,274 1,257 1,263 81,600
2019/09/09 1,249 1,256 1,240 1,256 64,300
2019/09/06 1,252 1,253 1,242 1,248 51,300
2019/09/05 1,252 1,259 1,246 1,251 84,200
2019/09/04 1,248 1,253 1,241 1,245 34,800
2019/09/03 1,233 1,254 1,233 1,250 34,300
2019/09/02 1,254 1,254 1,233 1,236 68,000
2019/08/30 1,261 1,273 1,252 1,257 97,000
2019/08/29 1,267 1,268 1,240 1,247 58,900
2019/08/28 1,255 1,262 1,246 1,261 49,300
2019/08/27 1,222 1,270 1,220 1,252 139,200
2019/08/26 1,232 1,237 1,203 1,212 153,100
2019/08/23 1,242 1,255 1,223 1,253 259,900
2019/08/22 1,274 1,275 1,241 1,242 110,200
2019/08/21 1,284 1,292 1,251 1,268 147,900
2019/08/20 1,259 1,290 1,249 1,290 134,000
2019/08/19 1,279 1,279 1,253 1,255 136,600
2019/08/16 1,281 1,282 1,258 1,272 178,900
2019/08/15 1,279 1,288 1,270 1,285 119,800
2019/08/14 1,316 1,317 1,281 1,299 207,700
2019/08/13 1,320 1,326 1,291 1,307 225,000
2019/08/09 1,376 1,391 1,327 1,331 313,000
2019/08/08 1,395 1,429 1,388 1,406 209,800
2019/08/07 1,370 1,395 1,365 1,391 113,000
2019/08/06 1,340 1,362 1,329 1,360 130,900
2019/08/05 1,370 1,377 1,347 1,360 132,300
2019/08/02 1,390 1,399 1,372 1,377 118,200
2019/08/01 1,401 1,402 1,393 1,400 76,400
2019/07/31 1,411 1,423 1,398 1,401 139,600
2019/07/30 1,425 1,437 1,423 1,426 70,100
2019/07/29 1,411 1,423 1,411 1,420 64,600
2019/07/26 1,401 1,414 1,401 1,408 65,600
2019/07/25 1,418 1,418 1,407 1,407 61,700
2019/07/24 1,400 1,417 1,400 1,410 144,300
2019/07/23 1,370 1,399 1,361 1,397 128,800
2019/07/22 1,380 1,386 1,370 1,374 109,700
2019/07/19 1,362 1,393 1,353 1,386 135,500
2019/07/18 1,396 1,396 1,364 1,365 170,600
2019/07/17 1,400 1,404 1,388 1,399 99,000
2019/07/16 1,400 1,416 1,397 1,410 120,100
2019/07/12 1,419 1,424 1,388 1,390 131,800
2019/07/11 1,421 1,435 1,414 1,419 76,500
2019/07/10 1,404 1,422 1,401 1,416 80,000
2019/07/09 1,429 1,433 1,399 1,412 145,000
2019/07/08 1,439 1,450 1,429 1,429 108,800
2019/07/05 1,439 1,443 1,428 1,443 56,400
2019/07/04 1,413 1,439 1,413 1,435 51,900
2019/07/03 1,407 1,431 1,405 1,422 76,700
2019/07/02 1,405 1,439 1,400 1,431 133,800
2019/07/01 1,378 1,403 1,375 1,402 75,500
2019/06/28 1,361 1,382 1,360 1,368 104,200
2019/06/27 1,373 1,373 1,356 1,366 88,800
2019/06/26 1,390 1,397 1,372 1,374 70,700
2019/06/25 1,401 1,422 1,392 1,393 90,600
2019/06/24 1,405 1,418 1,396 1,408 74,300
2019/06/21 1,425 1,438 1,395 1,396 186,200
2019/06/20 1,424 1,442 1,418 1,423 52,200
2019/06/19 1,419 1,435 1,416 1,422 91,000
2019/06/18 1,428 1,437 1,404 1,404 96,600
2019/06/17 1,429 1,432 1,417 1,420 86,000
2019/06/14 1,437 1,439 1,423 1,424 83,200
2019/06/13 1,440 1,456 1,434 1,445 134,100
2019/06/12 1,447 1,453 1,438 1,440 132,300
2019/06/11 1,435 1,449 1,432 1,436 69,500
2019/06/10 1,430 1,446 1,424 1,441 113,800
2019/06/07 1,392 1,438 1,390 1,430 237,400
2019/06/06 1,370 1,390 1,370 1,377 81,900
2019/06/05 1,362 1,390 1,352 1,371 159,500
2019/06/04 1,334 1,345 1,321 1,343 106,800
2019/06/03 1,333 1,340 1,326 1,331 81,100
2019/05/31 1,360 1,361 1,337 1,343 126,200
2019/05/30 1,369 1,389 1,360 1,365 83,800
2019/05/29 1,374 1,384 1,364 1,378 61,200
2019/05/28 1,378 1,392 1,376 1,392 131,100
2019/05/27 1,383 1,387 1,372 1,373 54,900
2019/05/24 1,342 1,383 1,342 1,376 92,800
2019/05/23 1,345 1,357 1,330 1,353 87,200
2019/05/22 1,342 1,356 1,339 1,348 89,800
2019/05/21 1,345 1,351 1,337 1,339 57,400
2019/05/20 1,346 1,355 1,340 1,345 46,600
2019/05/17 1,355 1,362 1,336 1,345 221,400
2019/05/16 1,367 1,367 1,341 1,349 101,100
2019/05/15 1,360 1,369 1,341 1,369 111,000
2019/05/14 1,355 1,364 1,345 1,347 146,000
2019/05/13 1,389 1,406 1,375 1,376 159,600
2019/05/10 1,413 1,430 1,348 1,385 319,800
2019/05/09 1,423 1,453 1,417 1,429 277,400
2019/05/08 1,400 1,419 1,391 1,418 158,500
2019/05/07 1,409 1,416 1,392 1,407 113,400
2019/04/26 1,390 1,415 1,388 1,409 111,700
2019/04/25 1,400 1,403 1,393 1,398 105,100
2019/04/24 1,375 1,410 1,375 1,388 222,900
2019/04/23 1,353 1,380 1,352 1,373 277,300
2019/04/22 1,383 1,383 1,341 1,349 574,800
2019/04/19 1,427 1,436 1,422 1,423 79,400
2019/04/18 1,430 1,439 1,408 1,409 72,700
2019/04/17 1,433 1,443 1,432 1,434 79,800
2019/04/16 1,425 1,428 1,417 1,421 70,700
2019/04/15 1,425 1,439 1,420 1,425 110,000
2019/04/12 1,417 1,424 1,398 1,401 80,200
2019/04/11 1,410 1,415 1,398 1,408 90,400
2019/04/10 1,400 1,415 1,396 1,412 86,400
2019/04/09 1,417 1,423 1,396 1,404 188,900
2019/04/08 1,433 1,433 1,419 1,424 69,800
2019/04/05 1,439 1,440 1,429 1,431 86,800
2019/04/04 1,459 1,459 1,438 1,438 101,100
2019/04/03 1,454 1,460 1,437 1,459 101,500
2019/04/02 1,489 1,494 1,452 1,454 94,200
2019/04/01 1,490 1,496 1,483 1,491 126,500
2019/03/29 1,461 1,485 1,460 1,476 157,000
2019/03/28 1,455 1,461 1,444 1,453 99,900
2019/03/27 1,450 1,456 1,433 1,456 125,500
2019/03/26 1,450 1,475 1,446 1,475 165,300
2019/03/25 1,435 1,440 1,419 1,424 149,200
2019/03/22 1,457 1,458 1,444 1,454 135,000
2019/03/20 1,456 1,471 1,453 1,471 71,400
2019/03/19 1,463 1,463 1,449 1,453 62,300
2019/03/18 1,457 1,457 1,434 1,449 86,200
2019/03/15 1,457 1,469 1,437 1,442 149,100
2019/03/14 1,473 1,474 1,441 1,445 135,000
2019/03/13 1,468 1,492 1,465 1,473 115,100
2019/03/12 1,454 1,470 1,454 1,470 106,000
2019/03/11 1,440 1,451 1,429 1,439 72,600
2019/03/08 1,429 1,443 1,423 1,442 121,800
2019/03/07 1,437 1,457 1,436 1,442 135,800
2019/03/06 1,446 1,456 1,436 1,452 87,900
2019/03/05 1,452 1,452 1,425 1,436 143,400
2019/03/04 1,444 1,476 1,437 1,464 209,000
2019/03/01 1,450 1,465 1,439 1,442 83,300
2019/02/28 1,444 1,455 1,438 1,451 113,800
2019/02/27 1,424 1,438 1,421 1,433 85,500
2019/02/26 1,434 1,439 1,422 1,422 61,300
2019/02/25 1,418 1,437 1,415 1,427 60,400
2019/02/22 1,424 1,436 1,409 1,421 112,200
2019/02/21 1,422 1,437 1,421 1,432 89,000
2019/02/20 1,412 1,428 1,403 1,419 106,900
2019/02/19 1,425 1,427 1,402 1,407 96,400
2019/02/18 1,424 1,428 1,411 1,419 80,400
2019/02/15 1,408 1,408 1,380 1,401 143,700
2019/02/14 1,434 1,442 1,413 1,418 193,400
2019/02/13 1,470 1,477 1,441 1,447 131,600
2019/02/12 1,495 1,499 1,462 1,467 167,800
2019/02/08 1,481 1,505 1,460 1,473 234,700
2019/02/07 1,463 1,485 1,456 1,470 138,000
2019/02/06 1,484 1,486 1,470 1,470 64,700
2019/02/05 1,509 1,511 1,482 1,484 112,900
2019/02/04 1,459 1,502 1,458 1,496 148,900
2019/02/01 1,451 1,466 1,446 1,449 75,700
2019/01/31 1,464 1,474 1,455 1,463 94,700
2019/01/30 1,477 1,481 1,442 1,442 179,800
2019/01/29 1,441 1,483 1,441 1,480 127,000
2019/01/28 1,457 1,457 1,441 1,448 54,300
2019/01/25 1,445 1,476 1,440 1,459 166,700
2019/01/24 1,450 1,464 1,441 1,448 111,800
2019/01/23 1,454 1,481 1,448 1,456 174,500
2019/01/22 1,480 1,483 1,462 1,466 90,400
2019/01/21 1,480 1,487 1,475 1,480 59,600
2019/01/18 1,470 1,480 1,457 1,477 76,300
2019/01/17 1,465 1,470 1,446 1,454 124,100
2019/01/16 1,472 1,488 1,455 1,465 195,600
2019/01/15 1,493 1,510 1,484 1,500 114,200
2019/01/11 1,520 1,521 1,493 1,499 113,700
2019/01/10 1,529 1,531 1,501 1,510 106,800
2019/01/09 1,490 1,545 1,487 1,529 223,900
2019/01/08 1,495 1,508 1,483 1,484 225,300
2019/01/07 1,459 1,481 1,456 1,480 228,200
2019/01/04 1,375 1,425 1,375 1,424 203,900

このページの先頭へ