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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,651 | 1,707 | 1,651 | 1,684 | 144,900 |
| 2022/12/29 | 1,631 | 1,657 | 1,615 | 1,657 | 121,800 |
| 2022/12/28 | 1,653 | 1,663 | 1,631 | 1,635 | 153,800 |
| 2022/12/27 | 1,624 | 1,664 | 1,622 | 1,662 | 189,100 |
| 2022/12/26 | 1,625 | 1,644 | 1,614 | 1,623 | 80,500 |
| 2022/12/23 | 1,639 | 1,641 | 1,622 | 1,626 | 104,500 |
| 2022/12/22 | 1,598 | 1,638 | 1,594 | 1,635 | 140,100 |
| 2022/12/21 | 1,570 | 1,590 | 1,560 | 1,589 | 121,000 |
| 2022/12/20 | 1,592 | 1,606 | 1,561 | 1,577 | 131,700 |
| 2022/12/19 | 1,577 | 1,613 | 1,576 | 1,602 | 73,100 |
| 2022/12/16 | 1,600 | 1,601 | 1,578 | 1,587 | 107,500 |
| 2022/12/15 | 1,610 | 1,626 | 1,598 | 1,608 | 131,100 |
| 2022/12/14 | 1,594 | 1,612 | 1,583 | 1,612 | 127,600 |
| 2022/12/13 | 1,570 | 1,589 | 1,549 | 1,585 | 124,700 |
| 2022/12/12 | 1,560 | 1,560 | 1,538 | 1,546 | 126,400 |
| 2022/12/09 | 1,564 | 1,578 | 1,561 | 1,568 | 125,900 |
| 2022/12/08 | 1,600 | 1,608 | 1,549 | 1,560 | 200,600 |
| 2022/12/07 | 1,560 | 1,620 | 1,560 | 1,614 | 247,500 |
| 2022/12/06 | 1,535 | 1,565 | 1,520 | 1,560 | 120,300 |
| 2022/12/05 | 1,562 | 1,578 | 1,541 | 1,556 | 140,300 |
| 2022/12/02 | 1,545 | 1,579 | 1,529 | 1,573 | 215,200 |
| 2022/12/01 | 1,529 | 1,543 | 1,522 | 1,533 | 86,900 |
| 2022/11/30 | 1,535 | 1,538 | 1,518 | 1,529 | 180,300 |
| 2022/11/29 | 1,541 | 1,561 | 1,538 | 1,544 | 137,300 |
| 2022/11/28 | 1,562 | 1,562 | 1,542 | 1,547 | 125,200 |
| 2022/11/25 | 1,594 | 1,595 | 1,559 | 1,566 | 143,800 |
| 2022/11/24 | 1,559 | 1,593 | 1,556 | 1,585 | 159,000 |
| 2022/11/22 | 1,545 | 1,565 | 1,541 | 1,555 | 98,500 |
| 2022/11/21 | 1,544 | 1,554 | 1,534 | 1,545 | 95,400 |
| 2022/11/18 | 1,594 | 1,595 | 1,543 | 1,544 | 127,800 |
| 2022/11/17 | 1,550 | 1,594 | 1,550 | 1,585 | 196,000 |
| 2022/11/16 | 1,507 | 1,554 | 1,500 | 1,548 | 220,700 |
| 2022/11/15 | 1,502 | 1,510 | 1,493 | 1,503 | 205,200 |
| 2022/11/14 | 1,569 | 1,569 | 1,486 | 1,507 | 364,100 |
| 2022/11/11 | 1,574 | 1,588 | 1,514 | 1,581 | 501,400 |
| 2022/11/10 | 1,617 | 1,630 | 1,595 | 1,614 | 161,300 |
| 2022/11/09 | 1,615 | 1,628 | 1,606 | 1,623 | 111,200 |
| 2022/11/08 | 1,626 | 1,642 | 1,622 | 1,622 | 147,200 |
| 2022/11/07 | 1,669 | 1,681 | 1,635 | 1,635 | 153,400 |
| 2022/11/04 | 1,688 | 1,695 | 1,668 | 1,669 | 143,700 |
| 2022/11/02 | 1,631 | 1,695 | 1,626 | 1,689 | 336,100 |
| 2022/11/01 | 1,659 | 1,666 | 1,633 | 1,636 | 84,200 |
| 2022/10/31 | 1,672 | 1,680 | 1,644 | 1,667 | 169,400 |
| 2022/10/28 | 1,651 | 1,678 | 1,638 | 1,652 | 530,900 |
| 2022/10/27 | 1,683 | 1,699 | 1,668 | 1,675 | 125,700 |
| 2022/10/26 | 1,708 | 1,724 | 1,695 | 1,698 | 144,000 |
| 2022/10/25 | 1,689 | 1,719 | 1,676 | 1,708 | 221,700 |
| 2022/10/24 | 1,710 | 1,710 | 1,663 | 1,670 | 233,100 |
| 2022/10/21 | 1,693 | 1,721 | 1,682 | 1,701 | 347,100 |
| 2022/10/20 | 1,680 | 1,699 | 1,671 | 1,693 | 213,400 |
| 2022/10/19 | 1,664 | 1,695 | 1,662 | 1,685 | 306,800 |
| 2022/10/18 | 1,608 | 1,654 | 1,597 | 1,654 | 293,100 |
| 2022/10/17 | 1,582 | 1,614 | 1,582 | 1,588 | 127,100 |
| 2022/10/14 | 1,554 | 1,600 | 1,545 | 1,594 | 236,000 |
| 2022/10/13 | 1,573 | 1,573 | 1,517 | 1,534 | 154,200 |
| 2022/10/12 | 1,553 | 1,587 | 1,551 | 1,581 | 220,900 |
| 2022/10/11 | 1,515 | 1,567 | 1,515 | 1,551 | 221,100 |
| 2022/10/07 | 1,526 | 1,542 | 1,521 | 1,526 | 120,800 |
| 2022/10/06 | 1,542 | 1,567 | 1,534 | 1,541 | 150,200 |
| 2022/10/05 | 1,614 | 1,621 | 1,550 | 1,552 | 206,100 |
| 2022/10/04 | 1,539 | 1,608 | 1,532 | 1,605 | 334,500 |
| 2022/10/03 | 1,535 | 1,539 | 1,502 | 1,515 | 157,800 |
| 2022/09/30 | 1,540 | 1,571 | 1,532 | 1,541 | 169,500 |
| 2022/09/29 | 1,524 | 1,560 | 1,521 | 1,541 | 199,900 |
| 2022/09/28 | 1,566 | 1,567 | 1,504 | 1,519 | 259,400 |
| 2022/09/27 | 1,547 | 1,579 | 1,538 | 1,573 | 120,500 |
| 2022/09/26 | 1,535 | 1,571 | 1,530 | 1,546 | 137,000 |
| 2022/09/22 | 1,553 | 1,557 | 1,544 | 1,547 | 102,700 |
| 2022/09/21 | 1,584 | 1,608 | 1,566 | 1,569 | 150,500 |
| 2022/09/20 | 1,570 | 1,594 | 1,568 | 1,588 | 98,800 |
| 2022/09/16 | 1,592 | 1,592 | 1,568 | 1,569 | 120,600 |
| 2022/09/15 | 1,606 | 1,614 | 1,575 | 1,578 | 114,000 |
| 2022/09/14 | 1,569 | 1,608 | 1,556 | 1,600 | 216,500 |
| 2022/09/13 | 1,617 | 1,620 | 1,577 | 1,577 | 227,000 |
| 2022/09/12 | 1,630 | 1,647 | 1,618 | 1,620 | 111,800 |
| 2022/09/09 | 1,575 | 1,620 | 1,574 | 1,618 | 257,100 |
| 2022/09/08 | 1,610 | 1,610 | 1,567 | 1,575 | 139,800 |
| 2022/09/07 | 1,592 | 1,595 | 1,562 | 1,572 | 199,500 |
| 2022/09/06 | 1,596 | 1,619 | 1,593 | 1,596 | 118,700 |
| 2022/09/05 | 1,580 | 1,594 | 1,565 | 1,592 | 143,400 |
| 2022/09/02 | 1,593 | 1,618 | 1,575 | 1,594 | 253,500 |
| 2022/09/01 | 1,561 | 1,585 | 1,547 | 1,583 | 208,700 |
| 2022/08/31 | 1,574 | 1,587 | 1,568 | 1,572 | 136,200 |
| 2022/08/30 | 1,584 | 1,594 | 1,571 | 1,588 | 85,200 |
| 2022/08/29 | 1,569 | 1,589 | 1,561 | 1,579 | 150,500 |
| 2022/08/26 | 1,606 | 1,621 | 1,593 | 1,602 | 104,000 |
| 2022/08/25 | 1,601 | 1,618 | 1,588 | 1,606 | 131,400 |
| 2022/08/24 | 1,590 | 1,600 | 1,581 | 1,591 | 121,700 |
| 2022/08/23 | 1,608 | 1,611 | 1,590 | 1,596 | 121,400 |
| 2022/08/22 | 1,582 | 1,611 | 1,571 | 1,608 | 144,700 |
| 2022/08/19 | 1,609 | 1,609 | 1,584 | 1,590 | 199,100 |
| 2022/08/18 | 1,614 | 1,643 | 1,612 | 1,621 | 221,200 |
| 2022/08/17 | 1,613 | 1,615 | 1,599 | 1,608 | 155,000 |
| 2022/08/16 | 1,585 | 1,623 | 1,580 | 1,612 | 151,400 |
| 2022/08/15 | 1,593 | 1,607 | 1,583 | 1,602 | 149,300 |
| 2022/08/12 | 1,614 | 1,635 | 1,595 | 1,596 | 218,100 |
| 2022/08/10 | 1,600 | 1,619 | 1,595 | 1,602 | 158,200 |
| 2022/08/09 | 1,571 | 1,621 | 1,568 | 1,616 | 316,200 |
| 2022/08/08 | 1,607 | 1,607 | 1,543 | 1,571 | 483,700 |
| 2022/08/05 | 1,612 | 1,680 | 1,573 | 1,635 | 1,002,700 |
| 2022/08/04 | 1,558 | 1,573 | 1,533 | 1,572 | 275,100 |
| 2022/08/03 | 1,540 | 1,558 | 1,527 | 1,558 | 302,600 |
| 2022/08/02 | 1,541 | 1,553 | 1,525 | 1,532 | 262,700 |
| 2022/08/01 | 1,525 | 1,547 | 1,507 | 1,546 | 264,200 |
| 2022/07/29 | 1,525 | 1,532 | 1,511 | 1,520 | 277,600 |
| 2022/07/28 | 1,526 | 1,536 | 1,512 | 1,536 | 189,800 |
| 2022/07/27 | 1,537 | 1,548 | 1,527 | 1,529 | 128,200 |
| 2022/07/26 | 1,544 | 1,548 | 1,532 | 1,543 | 121,500 |
| 2022/07/25 | 1,561 | 1,563 | 1,538 | 1,544 | 172,600 |
| 2022/07/22 | 1,547 | 1,569 | 1,531 | 1,561 | 189,500 |
| 2022/07/21 | 1,506 | 1,548 | 1,504 | 1,545 | 282,500 |
| 2022/07/20 | 1,504 | 1,512 | 1,493 | 1,506 | 266,300 |
| 2022/07/19 | 1,479 | 1,509 | 1,479 | 1,495 | 358,000 |
| 2022/07/15 | 1,450 | 1,471 | 1,450 | 1,464 | 153,600 |
| 2022/07/14 | 1,448 | 1,464 | 1,440 | 1,459 | 151,700 |
| 2022/07/13 | 1,450 | 1,460 | 1,423 | 1,446 | 120,400 |
| 2022/07/12 | 1,455 | 1,455 | 1,412 | 1,438 | 176,900 |
| 2022/07/11 | 1,450 | 1,468 | 1,430 | 1,455 | 325,400 |
| 2022/07/08 | 1,416 | 1,450 | 1,404 | 1,435 | 437,500 |
| 2022/07/07 | 1,410 | 1,416 | 1,377 | 1,398 | 309,200 |
| 2022/07/06 | 1,385 | 1,410 | 1,377 | 1,381 | 312,000 |
| 2022/07/05 | 1,365 | 1,385 | 1,356 | 1,375 | 257,800 |
| 2022/07/04 | 1,353 | 1,353 | 1,328 | 1,342 | 233,600 |
| 2022/07/01 | 1,348 | 1,355 | 1,328 | 1,343 | 288,100 |
| 2022/06/30 | 1,372 | 1,373 | 1,337 | 1,348 | 172,300 |
| 2022/06/29 | 1,342 | 1,370 | 1,337 | 1,368 | 388,200 |
| 2022/06/28 | 1,316 | 1,350 | 1,309 | 1,350 | 393,200 |
| 2022/06/27 | 1,320 | 1,326 | 1,301 | 1,312 | 240,500 |
| 2022/06/24 | 1,314 | 1,322 | 1,305 | 1,312 | 263,700 |
| 2022/06/23 | 1,291 | 1,322 | 1,287 | 1,314 | 281,800 |
| 2022/06/22 | 1,320 | 1,329 | 1,295 | 1,305 | 184,800 |
| 2022/06/21 | 1,300 | 1,324 | 1,285 | 1,307 | 315,200 |
| 2022/06/20 | 1,254 | 1,295 | 1,238 | 1,282 | 263,600 |
| 2022/06/17 | 1,227 | 1,260 | 1,220 | 1,255 | 413,500 |
| 2022/06/16 | 1,256 | 1,304 | 1,248 | 1,264 | 424,600 |
| 2022/06/15 | 1,277 | 1,300 | 1,247 | 1,251 | 371,400 |
| 2022/06/14 | 1,298 | 1,305 | 1,258 | 1,287 | 445,800 |
| 2022/06/13 | 1,283 | 1,337 | 1,283 | 1,322 | 510,900 |
| 2022/06/10 | 1,280 | 1,319 | 1,275 | 1,310 | 357,900 |
| 2022/06/09 | 1,275 | 1,302 | 1,267 | 1,289 | 407,700 |
| 2022/06/08 | 1,247 | 1,279 | 1,242 | 1,270 | 395,300 |
| 2022/06/07 | 1,264 | 1,264 | 1,221 | 1,226 | 411,000 |
| 2022/06/06 | 1,217 | 1,242 | 1,208 | 1,242 | 446,600 |
| 2022/06/03 | 1,227 | 1,242 | 1,206 | 1,221 | 601,200 |
| 2022/06/02 | 1,178 | 1,214 | 1,172 | 1,197 | 666,200 |
| 2022/06/01 | 1,158 | 1,180 | 1,150 | 1,163 | 603,300 |
| 2022/05/31 | 1,152 | 1,169 | 1,143 | 1,162 | 890,800 |
| 2022/05/30 | 1,121 | 1,162 | 1,111 | 1,157 | 633,800 |
| 2022/05/27 | 1,092 | 1,125 | 1,086 | 1,113 | 502,800 |
| 2022/05/26 | 1,065 | 1,086 | 1,063 | 1,071 | 279,300 |
| 2022/05/25 | 1,087 | 1,090 | 1,051 | 1,054 | 408,200 |
| 2022/05/24 | 1,110 | 1,116 | 1,087 | 1,091 | 295,900 |
| 2022/05/23 | 1,098 | 1,117 | 1,090 | 1,117 | 281,600 |
| 2022/05/20 | 1,099 | 1,102 | 1,083 | 1,089 | 252,900 |
| 2022/05/19 | 1,119 | 1,124 | 1,089 | 1,099 | 316,600 |
| 2022/05/18 | 1,118 | 1,136 | 1,106 | 1,133 | 289,700 |
| 2022/05/17 | 1,127 | 1,152 | 1,110 | 1,113 | 382,400 |
| 2022/05/16 | 1,184 | 1,198 | 1,112 | 1,114 | 546,200 |
| 2022/05/13 | 1,128 | 1,163 | 1,105 | 1,154 | 1,042,400 |
| 2022/05/12 | 1,295 | 1,299 | 1,232 | 1,240 | 577,600 |
| 2022/05/11 | 1,341 | 1,354 | 1,318 | 1,338 | 294,200 |
| 2022/05/10 | 1,389 | 1,389 | 1,350 | 1,354 | 245,000 |
| 2022/05/09 | 1,430 | 1,438 | 1,395 | 1,398 | 148,500 |
| 2022/05/06 | 1,415 | 1,456 | 1,411 | 1,449 | 176,300 |
| 2022/05/02 | 1,393 | 1,425 | 1,393 | 1,420 | 73,700 |
| 2022/04/28 | 1,424 | 1,424 | 1,395 | 1,402 | 92,300 |
| 2022/04/27 | 1,384 | 1,423 | 1,378 | 1,421 | 216,500 |
| 2022/04/26 | 1,405 | 1,420 | 1,400 | 1,414 | 93,000 |
| 2022/04/25 | 1,399 | 1,408 | 1,376 | 1,405 | 166,700 |
| 2022/04/22 | 1,420 | 1,429 | 1,402 | 1,408 | 132,700 |
| 2022/04/21 | 1,413 | 1,439 | 1,408 | 1,432 | 158,500 |
| 2022/04/20 | 1,408 | 1,428 | 1,401 | 1,418 | 124,900 |
| 2022/04/19 | 1,399 | 1,405 | 1,390 | 1,393 | 89,000 |
| 2022/04/18 | 1,398 | 1,413 | 1,388 | 1,402 | 105,800 |
| 2022/04/15 | 1,422 | 1,435 | 1,397 | 1,413 | 185,300 |
| 2022/04/14 | 1,407 | 1,436 | 1,407 | 1,420 | 231,700 |
| 2022/04/13 | 1,365 | 1,391 | 1,352 | 1,385 | 132,000 |
| 2022/04/12 | 1,373 | 1,393 | 1,359 | 1,363 | 197,200 |
| 2022/04/11 | 1,376 | 1,397 | 1,355 | 1,355 | 244,600 |
| 2022/04/08 | 1,436 | 1,446 | 1,371 | 1,375 | 317,000 |
| 2022/04/07 | 1,458 | 1,465 | 1,432 | 1,438 | 199,000 |
| 2022/04/06 | 1,476 | 1,480 | 1,413 | 1,468 | 311,000 |
| 2022/04/05 | 1,468 | 1,489 | 1,455 | 1,481 | 239,900 |
| 2022/04/04 | 1,414 | 1,464 | 1,414 | 1,464 | 278,700 |
| 2022/04/01 | 1,350 | 1,408 | 1,337 | 1,403 | 409,300 |
| 2022/03/31 | 1,378 | 1,383 | 1,330 | 1,334 | 525,000 |
| 2022/03/30 | 1,438 | 1,438 | 1,383 | 1,399 | 326,900 |
| 2022/03/29 | 1,460 | 1,466 | 1,424 | 1,440 | 482,300 |
| 2022/03/28 | 1,493 | 1,494 | 1,474 | 1,481 | 126,700 |
| 2022/03/25 | 1,499 | 1,508 | 1,478 | 1,482 | 139,800 |
| 2022/03/24 | 1,491 | 1,499 | 1,475 | 1,489 | 277,500 |
| 2022/03/23 | 1,497 | 1,528 | 1,483 | 1,526 | 186,500 |
| 2022/03/22 | 1,500 | 1,500 | 1,462 | 1,467 | 169,200 |
| 2022/03/18 | 1,500 | 1,502 | 1,471 | 1,488 | 315,600 |
| 2022/03/17 | 1,508 | 1,523 | 1,485 | 1,507 | 304,900 |
| 2022/03/16 | 1,444 | 1,499 | 1,434 | 1,493 | 370,600 |
| 2022/03/15 | 1,390 | 1,429 | 1,386 | 1,421 | 156,700 |
| 2022/03/14 | 1,357 | 1,404 | 1,357 | 1,392 | 268,400 |
| 2022/03/11 | 1,363 | 1,378 | 1,349 | 1,365 | 251,100 |
| 2022/03/10 | 1,362 | 1,372 | 1,347 | 1,367 | 260,900 |
| 2022/03/09 | 1,308 | 1,347 | 1,292 | 1,325 | 223,900 |
| 2022/03/08 | 1,283 | 1,312 | 1,271 | 1,278 | 202,400 |
| 2022/03/07 | 1,327 | 1,331 | 1,289 | 1,309 | 215,100 |
| 2022/03/04 | 1,336 | 1,351 | 1,331 | 1,340 | 172,500 |
| 2022/03/03 | 1,363 | 1,365 | 1,336 | 1,341 | 107,100 |
| 2022/03/02 | 1,374 | 1,375 | 1,341 | 1,345 | 167,400 |
| 2022/03/01 | 1,398 | 1,404 | 1,381 | 1,384 | 182,100 |
| 2022/02/28 | 1,361 | 1,384 | 1,356 | 1,383 | 176,400 |
| 2022/02/25 | 1,345 | 1,372 | 1,339 | 1,368 | 160,600 |
| 2022/02/24 | 1,345 | 1,351 | 1,319 | 1,332 | 189,700 |
| 2022/02/22 | 1,360 | 1,364 | 1,336 | 1,352 | 165,800 |
| 2022/02/21 | 1,337 | 1,371 | 1,330 | 1,364 | 125,200 |
| 2022/02/18 | 1,324 | 1,361 | 1,317 | 1,346 | 183,000 |
| 2022/02/17 | 1,361 | 1,376 | 1,334 | 1,337 | 194,800 |
| 2022/02/16 | 1,356 | 1,363 | 1,341 | 1,360 | 160,900 |
| 2022/02/15 | 1,338 | 1,360 | 1,327 | 1,336 | 207,100 |
| 2022/02/14 | 1,375 | 1,378 | 1,311 | 1,346 | 372,500 |
| 2022/02/10 | 1,363 | 1,363 | 1,329 | 1,352 | 255,500 |
| 2022/02/09 | 1,364 | 1,364 | 1,333 | 1,340 | 234,600 |
| 2022/02/08 | 1,364 | 1,374 | 1,339 | 1,364 | 208,900 |
| 2022/02/07 | 1,375 | 1,380 | 1,338 | 1,338 | 194,300 |
| 2022/02/04 | 1,325 | 1,358 | 1,312 | 1,356 | 218,300 |
| 2022/02/03 | 1,315 | 1,330 | 1,300 | 1,321 | 155,000 |
| 2022/02/02 | 1,300 | 1,324 | 1,300 | 1,317 | 165,100 |
| 2022/02/01 | 1,296 | 1,315 | 1,285 | 1,286 | 140,000 |
| 2022/01/31 | 1,284 | 1,299 | 1,273 | 1,281 | 141,200 |
| 2022/01/28 | 1,252 | 1,266 | 1,240 | 1,259 | 182,100 |
| 2022/01/27 | 1,304 | 1,312 | 1,241 | 1,246 | 230,300 |
| 2022/01/26 | 1,282 | 1,306 | 1,280 | 1,295 | 150,200 |
| 2022/01/25 | 1,323 | 1,324 | 1,265 | 1,280 | 330,100 |
| 2022/01/24 | 1,348 | 1,360 | 1,340 | 1,342 | 227,200 |
| 2022/01/21 | 1,327 | 1,368 | 1,309 | 1,363 | 285,800 |
| 2022/01/20 | 1,310 | 1,338 | 1,302 | 1,330 | 243,100 |
| 2022/01/19 | 1,330 | 1,352 | 1,310 | 1,314 | 341,200 |
| 2022/01/18 | 1,346 | 1,358 | 1,330 | 1,343 | 212,700 |
| 2022/01/17 | 1,348 | 1,360 | 1,339 | 1,346 | 123,100 |
| 2022/01/14 | 1,361 | 1,367 | 1,340 | 1,348 | 279,900 |
| 2022/01/13 | 1,390 | 1,390 | 1,362 | 1,366 | 211,000 |
| 2022/01/12 | 1,368 | 1,395 | 1,360 | 1,392 | 205,400 |
| 2022/01/11 | 1,371 | 1,371 | 1,348 | 1,358 | 173,100 |
| 2022/01/07 | 1,385 | 1,401 | 1,352 | 1,363 | 209,800 |
| 2022/01/06 | 1,421 | 1,422 | 1,378 | 1,380 | 325,200 |
| 2022/01/05 | 1,464 | 1,465 | 1,426 | 1,434 | 236,800 |
| 2022/01/04 | 1,455 | 1,456 | 1,430 | 1,452 | 187,300 |