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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,452 | 1,456 | 1,435 | 1,442 | 188,000 |
| 2021/12/29 | 1,460 | 1,469 | 1,452 | 1,458 | 128,600 |
| 2021/12/28 | 1,460 | 1,468 | 1,442 | 1,468 | 152,900 |
| 2021/12/27 | 1,484 | 1,490 | 1,440 | 1,454 | 325,100 |
| 2021/12/24 | 1,514 | 1,516 | 1,485 | 1,488 | 168,600 |
| 2021/12/23 | 1,546 | 1,551 | 1,510 | 1,514 | 179,500 |
| 2021/12/22 | 1,540 | 1,543 | 1,488 | 1,530 | 315,400 |
| 2021/12/21 | 1,571 | 1,571 | 1,515 | 1,535 | 151,900 |
| 2021/12/20 | 1,605 | 1,613 | 1,550 | 1,550 | 133,900 |
| 2021/12/17 | 1,639 | 1,644 | 1,594 | 1,607 | 283,700 |
| 2021/12/16 | 1,661 | 1,665 | 1,634 | 1,639 | 147,900 |
| 2021/12/15 | 1,640 | 1,692 | 1,640 | 1,664 | 142,500 |
| 2021/12/14 | 1,623 | 1,656 | 1,623 | 1,646 | 177,700 |
| 2021/12/13 | 1,676 | 1,677 | 1,617 | 1,623 | 132,200 |
| 2021/12/10 | 1,681 | 1,688 | 1,660 | 1,665 | 106,000 |
| 2021/12/09 | 1,707 | 1,716 | 1,683 | 1,689 | 96,700 |
| 2021/12/08 | 1,701 | 1,709 | 1,674 | 1,690 | 158,200 |
| 2021/12/07 | 1,700 | 1,706 | 1,666 | 1,692 | 177,300 |
| 2021/12/06 | 1,667 | 1,695 | 1,657 | 1,682 | 149,100 |
| 2021/12/03 | 1,640 | 1,661 | 1,609 | 1,661 | 179,100 |
| 2021/12/02 | 1,650 | 1,664 | 1,601 | 1,612 | 298,100 |
| 2021/12/01 | 1,694 | 1,715 | 1,656 | 1,678 | 223,600 |
| 2021/11/30 | 1,734 | 1,751 | 1,693 | 1,695 | 301,600 |
| 2021/11/29 | 1,733 | 1,768 | 1,695 | 1,698 | 281,600 |
| 2021/11/26 | 1,853 | 1,854 | 1,766 | 1,773 | 246,700 |
| 2021/11/25 | 1,845 | 1,884 | 1,833 | 1,844 | 231,800 |
| 2021/11/24 | 1,813 | 1,843 | 1,807 | 1,836 | 197,400 |
| 2021/11/22 | 1,839 | 1,876 | 1,808 | 1,815 | 342,700 |
| 2021/11/19 | 1,808 | 1,840 | 1,807 | 1,840 | 192,400 |
| 2021/11/18 | 1,793 | 1,812 | 1,763 | 1,807 | 219,700 |
| 2021/11/17 | 1,815 | 1,821 | 1,791 | 1,802 | 171,800 |
| 2021/11/16 | 1,828 | 1,835 | 1,801 | 1,819 | 163,700 |
| 2021/11/15 | 1,800 | 1,840 | 1,788 | 1,809 | 346,500 |
| 2021/11/12 | 1,795 | 1,799 | 1,763 | 1,797 | 209,400 |
| 2021/11/11 | 1,765 | 1,791 | 1,747 | 1,779 | 304,100 |
| 2021/11/10 | 1,687 | 1,780 | 1,669 | 1,763 | 541,000 |
| 2021/11/09 | 1,655 | 1,686 | 1,643 | 1,670 | 173,300 |
| 2021/11/08 | 1,705 | 1,714 | 1,642 | 1,667 | 355,800 |
| 2021/11/05 | 1,612 | 1,720 | 1,611 | 1,720 | 913,600 |
| 2021/11/04 | 1,588 | 1,600 | 1,581 | 1,600 | 372,400 |
| 2021/11/02 | 1,565 | 1,587 | 1,561 | 1,576 | 113,300 |
| 2021/11/01 | 1,583 | 1,586 | 1,565 | 1,577 | 147,800 |
| 2021/10/29 | 1,551 | 1,575 | 1,534 | 1,556 | 87,500 |
| 2021/10/28 | 1,525 | 1,560 | 1,521 | 1,552 | 163,600 |
| 2021/10/27 | 1,531 | 1,532 | 1,511 | 1,527 | 77,300 |
| 2021/10/26 | 1,525 | 1,544 | 1,515 | 1,528 | 63,500 |
| 2021/10/25 | 1,541 | 1,545 | 1,520 | 1,521 | 90,400 |
| 2021/10/22 | 1,561 | 1,576 | 1,548 | 1,549 | 86,600 |
| 2021/10/21 | 1,597 | 1,598 | 1,565 | 1,566 | 109,300 |
| 2021/10/20 | 1,580 | 1,597 | 1,576 | 1,596 | 110,000 |
| 2021/10/19 | 1,562 | 1,584 | 1,555 | 1,580 | 155,700 |
| 2021/10/18 | 1,556 | 1,562 | 1,546 | 1,557 | 76,000 |
| 2021/10/15 | 1,541 | 1,556 | 1,536 | 1,556 | 161,600 |
| 2021/10/14 | 1,515 | 1,537 | 1,513 | 1,537 | 79,700 |
| 2021/10/13 | 1,531 | 1,538 | 1,520 | 1,532 | 89,400 |
| 2021/10/12 | 1,529 | 1,540 | 1,520 | 1,530 | 150,800 |
| 2021/10/11 | 1,504 | 1,530 | 1,504 | 1,528 | 151,900 |
| 2021/10/08 | 1,503 | 1,516 | 1,494 | 1,504 | 116,400 |
| 2021/10/07 | 1,502 | 1,505 | 1,486 | 1,488 | 103,300 |
| 2021/10/06 | 1,511 | 1,528 | 1,482 | 1,498 | 179,100 |
| 2021/10/05 | 1,476 | 1,523 | 1,470 | 1,516 | 229,800 |
| 2021/10/04 | 1,500 | 1,502 | 1,474 | 1,482 | 151,200 |
| 2021/10/01 | 1,494 | 1,501 | 1,477 | 1,491 | 175,000 |
| 2021/09/30 | 1,518 | 1,519 | 1,489 | 1,496 | 195,800 |
| 2021/09/29 | 1,480 | 1,509 | 1,476 | 1,504 | 211,900 |
| 2021/09/28 | 1,509 | 1,519 | 1,485 | 1,518 | 213,800 |
| 2021/09/27 | 1,525 | 1,535 | 1,503 | 1,503 | 174,600 |
| 2021/09/24 | 1,510 | 1,522 | 1,495 | 1,516 | 215,700 |
| 2021/09/22 | 1,497 | 1,510 | 1,480 | 1,480 | 143,500 |
| 2021/09/21 | 1,478 | 1,511 | 1,466 | 1,503 | 152,400 |
| 2021/09/17 | 1,513 | 1,517 | 1,498 | 1,512 | 201,700 |
| 2021/09/16 | 1,510 | 1,517 | 1,485 | 1,504 | 187,500 |
| 2021/09/15 | 1,545 | 1,549 | 1,496 | 1,507 | 407,800 |
| 2021/09/14 | 1,562 | 1,571 | 1,551 | 1,571 | 183,700 |
| 2021/09/13 | 1,534 | 1,555 | 1,530 | 1,555 | 155,800 |
| 2021/09/10 | 1,525 | 1,539 | 1,522 | 1,537 | 170,200 |
| 2021/09/09 | 1,516 | 1,546 | 1,516 | 1,522 | 149,100 |
| 2021/09/08 | 1,507 | 1,528 | 1,501 | 1,528 | 195,900 |
| 2021/09/07 | 1,505 | 1,510 | 1,496 | 1,504 | 181,000 |
| 2021/09/06 | 1,512 | 1,520 | 1,501 | 1,501 | 109,600 |
| 2021/09/03 | 1,515 | 1,522 | 1,506 | 1,510 | 164,200 |
| 2021/09/02 | 1,506 | 1,511 | 1,499 | 1,511 | 93,000 |
| 2021/09/01 | 1,501 | 1,519 | 1,494 | 1,505 | 110,500 |
| 2021/08/31 | 1,494 | 1,517 | 1,491 | 1,502 | 116,000 |
| 2021/08/30 | 1,515 | 1,517 | 1,492 | 1,493 | 138,000 |
| 2021/08/27 | 1,492 | 1,508 | 1,485 | 1,498 | 89,600 |
| 2021/08/26 | 1,490 | 1,507 | 1,490 | 1,503 | 96,100 |
| 2021/08/25 | 1,509 | 1,509 | 1,474 | 1,484 | 111,800 |
| 2021/08/24 | 1,477 | 1,500 | 1,476 | 1,493 | 137,400 |
| 2021/08/23 | 1,442 | 1,469 | 1,442 | 1,467 | 113,700 |
| 2021/08/20 | 1,444 | 1,462 | 1,416 | 1,426 | 137,700 |
| 2021/08/19 | 1,465 | 1,467 | 1,443 | 1,443 | 104,400 |
| 2021/08/18 | 1,444 | 1,472 | 1,416 | 1,466 | 199,900 |
| 2021/08/17 | 1,487 | 1,489 | 1,448 | 1,448 | 181,900 |
| 2021/08/16 | 1,526 | 1,530 | 1,478 | 1,482 | 180,400 |
| 2021/08/13 | 1,551 | 1,557 | 1,520 | 1,521 | 144,200 |
| 2021/08/12 | 1,554 | 1,569 | 1,544 | 1,553 | 148,300 |
| 2021/08/11 | 1,537 | 1,555 | 1,530 | 1,539 | 222,800 |
| 2021/08/10 | 1,530 | 1,557 | 1,511 | 1,537 | 197,500 |
| 2021/08/06 | 1,495 | 1,543 | 1,495 | 1,539 | 321,300 |
| 2021/08/05 | 1,501 | 1,509 | 1,478 | 1,492 | 303,400 |
| 2021/08/04 | 1,537 | 1,539 | 1,502 | 1,504 | 165,600 |
| 2021/08/03 | 1,530 | 1,557 | 1,527 | 1,543 | 110,800 |
| 2021/08/02 | 1,547 | 1,562 | 1,532 | 1,546 | 169,100 |
| 2021/07/30 | 1,582 | 1,586 | 1,550 | 1,555 | 184,400 |
| 2021/07/29 | 1,606 | 1,618 | 1,575 | 1,587 | 281,600 |
| 2021/07/28 | 1,635 | 1,643 | 1,590 | 1,597 | 362,700 |
| 2021/07/27 | 1,691 | 1,695 | 1,636 | 1,641 | 230,600 |
| 2021/07/26 | 1,693 | 1,704 | 1,671 | 1,679 | 161,900 |
| 2021/07/21 | 1,655 | 1,686 | 1,637 | 1,678 | 412,100 |
| 2021/07/20 | 1,673 | 1,677 | 1,635 | 1,636 | 476,200 |
| 2021/07/19 | 1,723 | 1,727 | 1,682 | 1,693 | 376,600 |
| 2021/07/16 | 1,720 | 1,755 | 1,713 | 1,735 | 171,200 |
| 2021/07/15 | 1,767 | 1,768 | 1,726 | 1,726 | 207,200 |
| 2021/07/14 | 1,750 | 1,762 | 1,736 | 1,752 | 231,600 |
| 2021/07/13 | 1,741 | 1,776 | 1,739 | 1,763 | 243,000 |
| 2021/07/12 | 1,726 | 1,754 | 1,721 | 1,746 | 311,800 |
| 2021/07/09 | 1,699 | 1,719 | 1,692 | 1,719 | 229,300 |
| 2021/07/08 | 1,757 | 1,771 | 1,705 | 1,719 | 552,700 |
| 2021/07/07 | 1,711 | 1,742 | 1,709 | 1,717 | 326,300 |
| 2021/07/06 | 1,692 | 1,729 | 1,683 | 1,722 | 436,800 |
| 2021/07/05 | 1,648 | 1,691 | 1,639 | 1,687 | 488,600 |
| 2021/07/02 | 1,636 | 1,655 | 1,625 | 1,632 | 209,500 |
| 2021/07/01 | 1,645 | 1,652 | 1,631 | 1,634 | 180,300 |
| 2021/06/30 | 1,625 | 1,652 | 1,623 | 1,641 | 342,200 |
| 2021/06/29 | 1,603 | 1,618 | 1,600 | 1,616 | 284,200 |
| 2021/06/28 | 1,608 | 1,634 | 1,603 | 1,616 | 289,400 |
| 2021/06/25 | 1,635 | 1,651 | 1,584 | 1,602 | 615,400 |
| 2021/06/24 | 1,628 | 1,669 | 1,613 | 1,620 | 754,300 |
| 2021/06/23 | 1,619 | 1,629 | 1,594 | 1,629 | 366,100 |
| 2021/06/22 | 1,578 | 1,622 | 1,574 | 1,610 | 598,000 |
| 2021/06/21 | 1,532 | 1,581 | 1,524 | 1,554 | 372,500 |
| 2021/06/18 | 1,562 | 1,589 | 1,549 | 1,566 | 491,100 |
| 2021/06/17 | 1,549 | 1,565 | 1,544 | 1,552 | 201,900 |
| 2021/06/16 | 1,536 | 1,567 | 1,530 | 1,549 | 412,500 |
| 2021/06/15 | 1,545 | 1,550 | 1,530 | 1,534 | 367,800 |
| 2021/06/14 | 1,515 | 1,543 | 1,499 | 1,536 | 476,300 |
| 2021/06/11 | 1,502 | 1,512 | 1,494 | 1,507 | 299,600 |
| 2021/06/10 | 1,518 | 1,520 | 1,495 | 1,506 | 453,600 |
| 2021/06/09 | 1,534 | 1,541 | 1,508 | 1,518 | 446,400 |
| 2021/06/08 | 1,560 | 1,562 | 1,541 | 1,543 | 262,300 |
| 2021/06/07 | 1,603 | 1,603 | 1,544 | 1,548 | 422,400 |
| 2021/06/04 | 1,605 | 1,605 | 1,578 | 1,591 | 327,400 |
| 2021/06/03 | 1,597 | 1,624 | 1,566 | 1,619 | 526,500 |
| 2021/06/02 | 1,570 | 1,629 | 1,560 | 1,598 | 1,115,600 |
| 2021/06/01 | 1,522 | 1,560 | 1,494 | 1,554 | 525,800 |
| 2021/05/31 | 1,543 | 1,568 | 1,501 | 1,507 | 515,600 |
| 2021/05/28 | 1,564 | 1,585 | 1,517 | 1,543 | 961,900 |
| 2021/05/27 | 1,582 | 1,603 | 1,536 | 1,583 | 1,137,900 |
| 2021/05/26 | 1,549 | 1,623 | 1,544 | 1,598 | 1,418,600 |
| 2021/05/25 | 1,553 | 1,565 | 1,542 | 1,545 | 469,600 |
| 2021/05/24 | 1,515 | 1,554 | 1,501 | 1,550 | 807,800 |
| 2021/05/21 | 1,499 | 1,529 | 1,491 | 1,507 | 616,200 |
| 2021/05/20 | 1,490 | 1,506 | 1,478 | 1,495 | 516,000 |
| 2021/05/19 | 1,472 | 1,495 | 1,458 | 1,495 | 292,300 |
| 2021/05/18 | 1,466 | 1,485 | 1,451 | 1,478 | 330,400 |
| 2021/05/17 | 1,427 | 1,471 | 1,424 | 1,459 | 515,100 |
| 2021/05/14 | 1,371 | 1,436 | 1,366 | 1,415 | 558,700 |
| 2021/05/13 | 1,400 | 1,413 | 1,377 | 1,398 | 379,100 |
| 2021/05/12 | 1,476 | 1,477 | 1,403 | 1,417 | 598,400 |
| 2021/05/11 | 1,497 | 1,512 | 1,467 | 1,471 | 411,100 |
| 2021/05/10 | 1,493 | 1,508 | 1,482 | 1,501 | 314,700 |
| 2021/05/07 | 1,480 | 1,493 | 1,466 | 1,487 | 294,300 |
| 2021/05/06 | 1,497 | 1,505 | 1,480 | 1,480 | 318,000 |
| 2021/04/30 | 1,492 | 1,513 | 1,489 | 1,491 | 263,800 |
| 2021/04/28 | 1,504 | 1,515 | 1,492 | 1,497 | 364,700 |
| 2021/04/27 | 1,485 | 1,505 | 1,485 | 1,495 | 228,900 |
| 2021/04/26 | 1,475 | 1,505 | 1,464 | 1,488 | 316,000 |
| 2021/04/23 | 1,470 | 1,485 | 1,453 | 1,472 | 374,000 |
| 2021/04/22 | 1,509 | 1,517 | 1,453 | 1,455 | 483,300 |
| 2021/04/21 | 1,457 | 1,508 | 1,454 | 1,505 | 720,000 |
| 2021/04/20 | 1,468 | 1,487 | 1,458 | 1,477 | 347,000 |
| 2021/04/19 | 1,474 | 1,496 | 1,465 | 1,487 | 413,400 |
| 2021/04/16 | 1,450 | 1,479 | 1,450 | 1,474 | 383,900 |
| 2021/04/15 | 1,440 | 1,467 | 1,437 | 1,462 | 286,200 |
| 2021/04/14 | 1,443 | 1,458 | 1,433 | 1,444 | 352,400 |
| 2021/04/13 | 1,470 | 1,477 | 1,437 | 1,437 | 486,000 |
| 2021/04/12 | 1,463 | 1,480 | 1,451 | 1,471 | 377,700 |
| 2021/04/09 | 1,465 | 1,477 | 1,446 | 1,451 | 630,900 |
| 2021/04/08 | 1,438 | 1,473 | 1,429 | 1,466 | 560,900 |
| 2021/04/07 | 1,412 | 1,464 | 1,406 | 1,459 | 1,055,500 |
| 2021/04/06 | 1,395 | 1,410 | 1,388 | 1,406 | 353,500 |
| 2021/04/05 | 1,375 | 1,408 | 1,372 | 1,405 | 673,300 |
| 2021/04/02 | 1,345 | 1,384 | 1,345 | 1,379 | 1,067,300 |
| 2021/04/01 | 1,357 | 1,361 | 1,312 | 1,348 | 1,284,300 |
| 2021/03/31 | 1,369 | 1,391 | 1,355 | 1,367 | 1,380,800 |
| 2021/03/30 | 1,405 | 1,420 | 1,332 | 1,369 | 3,567,400 |
| 2021/03/29 | 1,600 | 1,605 | 1,510 | 1,526 | 3,069,100 |
| 2021/03/26 | 1,564 | 1,606 | 1,555 | 1,584 | 1,589,800 |
| 2021/03/25 | 1,568 | 1,585 | 1,521 | 1,538 | 1,488,500 |
| 2021/03/24 | 1,547 | 1,588 | 1,540 | 1,571 | 1,251,700 |
| 2021/03/23 | 1,624 | 1,625 | 1,562 | 1,579 | 1,532,100 |
| 2021/03/22 | 1,618 | 1,631 | 1,614 | 1,617 | 617,200 |
| 2021/03/19 | 1,608 | 1,625 | 1,596 | 1,625 | 616,700 |
| 2021/03/18 | 1,633 | 1,635 | 1,586 | 1,616 | 1,246,600 |
| 2021/03/17 | 1,632 | 1,659 | 1,616 | 1,621 | 928,000 |
| 2021/03/16 | 1,625 | 1,659 | 1,615 | 1,630 | 929,700 |
| 2021/03/15 | 1,565 | 1,629 | 1,562 | 1,629 | 1,300,000 |
| 2021/03/12 | 1,555 | 1,560 | 1,532 | 1,558 | 731,000 |
| 2021/03/11 | 1,518 | 1,565 | 1,515 | 1,561 | 843,000 |
| 2021/03/10 | 1,500 | 1,518 | 1,493 | 1,513 | 579,700 |
| 2021/03/09 | 1,494 | 1,510 | 1,478 | 1,498 | 676,600 |
| 2021/03/08 | 1,502 | 1,510 | 1,475 | 1,494 | 541,500 |
| 2021/03/05 | 1,481 | 1,493 | 1,460 | 1,493 | 439,000 |
| 2021/03/04 | 1,488 | 1,493 | 1,475 | 1,491 | 523,900 |
| 2021/03/03 | 1,515 | 1,515 | 1,486 | 1,498 | 804,900 |
| 2021/03/02 | 1,529 | 1,539 | 1,502 | 1,515 | 453,300 |
| 2021/03/01 | 1,504 | 1,517 | 1,491 | 1,515 | 511,600 |
| 2021/02/26 | 1,500 | 1,513 | 1,478 | 1,483 | 721,200 |
| 2021/02/25 | 1,518 | 1,523 | 1,491 | 1,506 | 372,500 |
| 2021/02/24 | 1,495 | 1,536 | 1,490 | 1,505 | 705,600 |
| 2021/02/22 | 1,490 | 1,515 | 1,480 | 1,493 | 713,700 |
| 2021/02/19 | 1,487 | 1,488 | 1,468 | 1,475 | 355,200 |
| 2021/02/18 | 1,509 | 1,517 | 1,488 | 1,488 | 425,400 |
| 2021/02/17 | 1,478 | 1,514 | 1,462 | 1,498 | 644,100 |
| 2021/02/16 | 1,482 | 1,498 | 1,474 | 1,480 | 547,800 |
| 2021/02/15 | 1,491 | 1,498 | 1,462 | 1,482 | 540,200 |
| 2021/02/12 | 1,544 | 1,544 | 1,440 | 1,472 | 1,630,500 |
| 2021/02/10 | 1,471 | 1,543 | 1,471 | 1,540 | 733,000 |
| 2021/02/09 | 1,448 | 1,476 | 1,441 | 1,466 | 673,300 |
| 2021/02/08 | 1,410 | 1,453 | 1,410 | 1,434 | 647,100 |
| 2021/02/05 | 1,356 | 1,411 | 1,348 | 1,402 | 991,600 |
| 2021/02/04 | 1,402 | 1,425 | 1,383 | 1,384 | 526,800 |
| 2021/02/03 | 1,365 | 1,400 | 1,345 | 1,396 | 502,400 |
| 2021/02/02 | 1,337 | 1,368 | 1,321 | 1,360 | 574,800 |
| 2021/02/01 | 1,279 | 1,345 | 1,276 | 1,337 | 402,600 |
| 2021/01/29 | 1,345 | 1,350 | 1,267 | 1,275 | 898,000 |
| 2021/01/28 | 1,345 | 1,360 | 1,309 | 1,340 | 950,000 |
| 2021/01/27 | 1,362 | 1,377 | 1,335 | 1,375 | 443,100 |
| 2021/01/26 | 1,339 | 1,364 | 1,330 | 1,355 | 456,900 |
| 2021/01/25 | 1,296 | 1,333 | 1,288 | 1,321 | 476,900 |
| 2021/01/22 | 1,283 | 1,293 | 1,269 | 1,285 | 289,500 |
| 2021/01/21 | 1,285 | 1,314 | 1,280 | 1,286 | 569,000 |
| 2021/01/20 | 1,251 | 1,278 | 1,234 | 1,278 | 419,100 |
| 2021/01/19 | 1,234 | 1,259 | 1,234 | 1,252 | 242,000 |
| 2021/01/18 | 1,254 | 1,255 | 1,226 | 1,233 | 374,900 |
| 2021/01/15 | 1,263 | 1,265 | 1,221 | 1,254 | 569,800 |
| 2021/01/14 | 1,226 | 1,280 | 1,225 | 1,243 | 960,700 |
| 2021/01/13 | 1,155 | 1,223 | 1,145 | 1,216 | 929,100 |
| 2021/01/12 | 1,131 | 1,154 | 1,124 | 1,154 | 628,000 |
| 2021/01/08 | 1,098 | 1,126 | 1,094 | 1,123 | 841,700 |
| 2021/01/07 | 1,100 | 1,105 | 1,082 | 1,091 | 743,600 |
| 2021/01/06 | 1,082 | 1,095 | 1,078 | 1,094 | 534,700 |
| 2021/01/05 | 1,081 | 1,108 | 1,077 | 1,083 | 706,200 |
| 2021/01/04 | 1,154 | 1,156 | 1,074 | 1,082 | 947,000 |