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
2020/12/30 1,100 1,149 1,096 1,144 911,100
2020/12/29 1,113 1,113 1,069 1,095 750,500
2020/12/28 1,094 1,125 1,072 1,078 849,800
2020/12/25 1,178 1,185 1,025 1,082 2,022,500
2020/12/24 1,043 1,090 1,043 1,088 542,100
2020/12/23 1,012 1,023 1,006 1,020 113,900
2020/12/22 1,011 1,026 1,010 1,016 104,900
2020/12/21 996 1,021 996 1,020 230,200
2020/12/18 1,005 1,020 992 1,004 181,900
2020/12/17 1,016 1,016 991 1,001 163,000
2020/12/16 1,021 1,025 1,013 1,019 102,900
2020/12/15 1,039 1,041 1,021 1,025 86,500
2020/12/14 1,029 1,050 1,027 1,039 164,400
2020/12/11 994 1,025 990 1,025 149,600
2020/12/10 1,005 1,009 992 994 109,600
2020/12/09 1,012 1,016 1,000 1,012 123,500
2020/12/08 991 1,006 990 999 155,200
2020/12/07 965 1,003 963 996 405,600
2020/12/04 974 985 959 963 229,300
2020/12/03 957 964 941 944 210,700
2020/12/02 947 967 942 959 183,900
2020/12/01 941 948 915 936 232,900
2020/11/30 961 967 936 942 388,100
2020/11/27 980 992 972 972 257,200
2020/11/26 1,002 1,008 976 981 326,600
2020/11/25 1,031 1,041 1,000 1,002 217,700
2020/11/24 1,019 1,030 1,011 1,020 221,600
2020/11/20 1,010 1,019 1,010 1,011 75,700
2020/11/19 1,021 1,032 1,010 1,021 88,800
2020/11/18 1,027 1,039 1,017 1,028 111,200
2020/11/17 1,021 1,030 1,011 1,030 181,200
2020/11/16 1,012 1,029 1,007 1,010 223,700
2020/11/13 1,001 1,004 988 1,002 151,000
2020/11/12 1,029 1,033 1,002 1,010 187,300
2020/11/11 1,040 1,043 1,006 1,036 303,000
2020/11/10 1,020 1,044 1,004 1,036 483,000
2020/11/09 995 995 969 985 259,900
2020/11/06 1,009 1,029 969 987 670,500
2020/11/05 1,025 1,075 1,015 1,069 399,700
2020/11/04 1,021 1,036 1,013 1,025 135,000
2020/11/02 1,011 1,040 1,004 1,012 160,400
2020/10/30 1,001 1,016 994 1,007 197,300
2020/10/29 999 1,019 994 1,016 134,800
2020/10/28 1,013 1,019 990 1,009 190,500
2020/10/27 1,021 1,025 1,001 1,022 151,000
2020/10/26 1,041 1,052 1,028 1,029 149,300
2020/10/23 1,058 1,063 1,025 1,041 260,400
2020/10/22 1,085 1,085 1,059 1,061 167,600
2020/10/21 1,077 1,102 1,075 1,084 216,800
2020/10/20 1,105 1,112 1,065 1,072 374,600
2020/10/19 1,150 1,151 1,066 1,103 591,800
2020/10/16 1,168 1,168 1,136 1,148 405,600
2020/10/15 1,175 1,181 1,157 1,169 234,100
2020/10/14 1,159 1,189 1,150 1,178 318,100
2020/10/13 1,162 1,172 1,146 1,168 304,200
2020/10/12 1,182 1,192 1,140 1,153 342,400
2020/10/09 1,169 1,175 1,148 1,165 322,500
2020/10/08 1,157 1,182 1,143 1,178 441,000
2020/10/07 1,151 1,179 1,130 1,153 577,300
2020/10/06 1,129 1,172 1,105 1,164 631,300
2020/10/05 1,057 1,126 1,055 1,123 690,000
2020/10/02 990 1,035 990 1,027 590,600
2020/09/30 993 1,005 981 981 170,600
2020/09/29 996 999 977 994 209,900
2020/09/28 1,012 1,020 995 1,020 255,100
2020/09/25 1,006 1,020 994 1,004 307,100
2020/09/24 1,004 1,012 997 1,006 153,100
2020/09/23 1,002 1,020 996 1,005 237,000
2020/09/18 1,023 1,026 1,013 1,017 159,800
2020/09/17 1,020 1,030 1,007 1,024 201,100
2020/09/16 1,028 1,029 1,007 1,007 187,000
2020/09/15 1,010 1,032 1,009 1,026 212,000
2020/09/14 1,020 1,033 997 1,010 426,900
2020/09/11 1,001 1,048 990 1,045 381,000
2020/09/10 1,012 1,027 983 989 441,600
2020/09/09 947 1,016 941 1,014 651,300
2020/09/08 909 960 909 952 319,800
2020/09/07 898 903 886 899 187,100
2020/09/04 891 899 880 899 130,200
2020/09/03 905 905 888 905 144,200
2020/09/02 914 914 893 899 185,500
2020/09/01 913 918 902 914 129,900
2020/08/31 911 922 911 915 113,000
2020/08/28 935 939 899 907 148,700
2020/08/27 922 925 913 923 146,500
2020/08/26 916 928 905 928 93,700
2020/08/25 906 927 896 919 205,100
2020/08/24 907 910 892 893 89,700
2020/08/21 914 928 902 902 111,000
2020/08/20 899 927 899 913 190,200
2020/08/19 894 913 890 913 112,900
2020/08/18 897 907 893 897 130,400
2020/08/17 911 917 901 903 138,100
2020/08/14 903 917 899 911 105,700
2020/08/13 905 921 895 906 252,000
2020/08/12 885 904 880 901 200,900
2020/08/11 861 888 857 879 278,300
2020/08/07 859 876 821 850 407,900
2020/08/06 892 892 874 874 227,500
2020/08/05 901 902 871 892 226,100
2020/08/04 872 909 872 907 271,000
2020/08/03 855 886 853 863 170,300
2020/07/31 865 869 847 847 191,700
2020/07/30 888 892 866 868 131,800
2020/07/29 900 904 887 888 97,200
2020/07/28 908 908 897 899 112,500
2020/07/27 893 908 887 906 140,400
2020/07/22 902 911 900 901 133,000
2020/07/21 907 915 899 912 136,200
2020/07/20 898 913 897 910 132,900
2020/07/17 926 926 898 900 144,800
2020/07/16 897 938 897 917 278,100
2020/07/15 874 897 874 892 227,900
2020/07/14 881 881 867 869 133,100
2020/07/13 889 915 882 884 260,500
2020/07/10 863 882 862 880 201,900
2020/07/09 866 883 862 870 140,800
2020/07/08 886 888 870 872 124,000
2020/07/07 893 894 869 887 290,000
2020/07/06 881 895 880 886 223,700
2020/07/03 872 879 864 879 138,600
2020/07/02 868 882 864 871 188,500
2020/07/01 865 871 858 862 208,100
2020/06/30 868 875 853 853 130,800
2020/06/29 859 862 847 855 173,700
2020/06/26 863 867 852 860 90,300
2020/06/25 871 872 852 854 200,100
2020/06/24 890 893 874 879 108,500
2020/06/23 879 889 872 877 135,400
2020/06/22 860 872 856 872 117,700
2020/06/19 885 885 860 861 225,300
2020/06/18 869 871 853 871 136,700
2020/06/17 874 879 867 871 119,600
2020/06/16 878 887 872 883 204,700
2020/06/15 891 897 854 854 238,700
2020/06/12 860 889 860 884 263,400
2020/06/11 931 931 905 905 241,700
2020/06/10 943 947 926 937 139,000
2020/06/09 951 957 930 939 235,000
2020/06/08 941 943 926 937 265,200
2020/06/05 916 931 903 931 328,900
2020/06/04 931 933 899 908 406,700
2020/06/03 951 957 917 925 341,900
2020/06/02 951 958 944 946 266,100
2020/06/01 953 963 942 953 181,000
2020/05/29 969 976 953 953 203,100
2020/05/28 975 979 959 975 208,600
2020/05/27 994 997 956 961 340,000
2020/05/26 964 999 962 995 372,000
2020/05/25 925 955 923 953 348,300
2020/05/22 900 915 898 914 239,500
2020/05/21 910 914 898 901 273,700
2020/05/20 880 898 878 897 205,300
2020/05/19 884 893 868 879 249,000
2020/05/18 864 874 864 869 217,100
2020/05/15 865 878 859 865 314,200
2020/05/14 860 879 856 866 195,100
2020/05/13 855 862 843 860 170,000
2020/05/12 898 901 850 863 650,700
2020/05/11 840 910 835 901 698,700
2020/05/08 789 820 787 817 296,800
2020/05/07 802 805 783 789 364,000
2020/05/01 816 819 807 816 220,400
2020/04/30 810 834 804 821 413,800
2020/04/28 795 802 789 802 239,200
2020/04/27 793 799 778 795 347,500
2020/04/24 777 786 774 783 226,200
2020/04/23 765 786 760 785 339,100
2020/04/22 780 790 766 767 378,100
2020/04/21 800 800 779 786 541,800
2020/04/20 823 828 803 803 697,200
2020/04/17 840 863 834 851 139,000
2020/04/16 814 831 806 831 181,500
2020/04/15 835 835 815 820 184,900
2020/04/14 839 839 813 829 250,400
2020/04/13 839 845 824 827 222,300
2020/04/10 850 851 834 846 175,900
2020/04/09 841 853 833 850 149,800
2020/04/08 843 858 830 848 221,900
2020/04/07 839 852 818 842 212,100
2020/04/06 808 843 801 830 254,700
2020/04/03 810 841 809 813 168,700
2020/04/02 819 832 809 825 249,000
2020/04/01 836 860 822 827 194,600
2020/03/31 848 879 843 851 211,800
2020/03/30 875 875 826 850 403,100
2020/03/27 931 945 894 921 365,600
2020/03/26 927 934 892 911 408,600
2020/03/25 945 956 911 951 316,400
2020/03/24 900 918 881 911 347,300
2020/03/23 898 898 838 886 309,200
2020/03/19 817 875 817 868 382,300
2020/03/18 840 877 811 813 402,400
2020/03/17 806 859 796 844 380,100
2020/03/16 837 867 822 826 263,500
2020/03/13 811 845 771 822 495,100
2020/03/12 892 906 857 871 388,300
2020/03/11 921 945 907 907 264,500
2020/03/10 902 945 881 936 387,000
2020/03/09 953 959 917 932 341,900
2020/03/06 1,005 1,010 967 983 307,800
2020/03/05 1,040 1,043 1,003 1,019 388,300
2020/03/04 1,028 1,049 1,021 1,035 338,200
2020/03/03 1,096 1,100 1,025 1,039 429,100
2020/03/02 1,014 1,103 1,014 1,079 407,700
2020/02/28 1,025 1,065 1,012 1,014 377,600
2020/02/27 1,095 1,107 1,071 1,075 364,400
2020/02/26 1,136 1,137 1,096 1,117 378,700
2020/02/25 1,180 1,180 1,148 1,151 332,800
2020/02/21 1,243 1,248 1,223 1,228 174,300
2020/02/20 1,265 1,270 1,238 1,241 106,800
2020/02/19 1,260 1,272 1,253 1,261 138,200
2020/02/18 1,280 1,280 1,259 1,264 116,900
2020/02/17 1,285 1,294 1,280 1,285 152,600
2020/02/14 1,329 1,329 1,307 1,313 123,000
2020/02/13 1,323 1,325 1,312 1,323 87,000
2020/02/12 1,339 1,348 1,316 1,331 193,700
2020/02/10 1,291 1,331 1,284 1,325 435,800
2020/02/07 1,271 1,343 1,260 1,296 675,100
2020/02/06 1,236 1,253 1,231 1,238 273,200
2020/02/05 1,226 1,234 1,223 1,227 145,700
2020/02/04 1,205 1,219 1,204 1,215 135,300
2020/02/03 1,200 1,219 1,199 1,207 185,300
2020/01/31 1,230 1,231 1,215 1,217 218,400
2020/01/30 1,232 1,243 1,216 1,218 235,300
2020/01/29 1,230 1,234 1,222 1,226 136,200
2020/01/28 1,213 1,228 1,204 1,224 337,000
2020/01/27 1,227 1,231 1,221 1,221 244,700
2020/01/24 1,243 1,251 1,227 1,250 268,100
2020/01/23 1,252 1,252 1,236 1,240 156,700
2020/01/22 1,253 1,261 1,246 1,254 245,200
2020/01/21 1,270 1,273 1,260 1,261 127,100
2020/01/20 1,267 1,273 1,266 1,269 86,200
2020/01/17 1,256 1,263 1,244 1,261 164,200
2020/01/16 1,254 1,259 1,249 1,250 104,100
2020/01/15 1,250 1,253 1,239 1,246 135,800
2020/01/14 1,253 1,253 1,236 1,244 142,700
2020/01/10 1,250 1,256 1,241 1,244 85,000
2020/01/09 1,248 1,253 1,243 1,250 113,000
2020/01/08 1,242 1,243 1,227 1,234 200,500
2020/01/07 1,248 1,260 1,243 1,257 144,400
2020/01/06 1,258 1,258 1,232 1,247 283,900

このページの先頭へ