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 |
---|---|---|---|---|---|
2023/12/29 | 1,366 | 1,374 | 1,360 | 1,368 | 61,100 |
2023/12/28 | 1,343 | 1,365 | 1,339 | 1,365 | 77,800 |
2023/12/27 | 1,330 | 1,340 | 1,325 | 1,338 | 166,600 |
2023/12/26 | 1,326 | 1,335 | 1,321 | 1,324 | 70,400 |
2023/12/25 | 1,342 | 1,342 | 1,328 | 1,330 | 47,400 |
2023/12/22 | 1,340 | 1,349 | 1,328 | 1,337 | 103,800 |
2023/12/21 | 1,352 | 1,354 | 1,339 | 1,340 | 60,500 |
2023/12/20 | 1,346 | 1,366 | 1,346 | 1,354 | 82,600 |
2023/12/19 | 1,341 | 1,354 | 1,338 | 1,350 | 112,200 |
2023/12/18 | 1,313 | 1,338 | 1,313 | 1,336 | 111,000 |
2023/12/15 | 1,337 | 1,343 | 1,325 | 1,342 | 90,300 |
2023/12/14 | 1,355 | 1,361 | 1,328 | 1,340 | 89,200 |
2023/12/13 | 1,356 | 1,364 | 1,347 | 1,355 | 103,600 |
2023/12/12 | 1,390 | 1,390 | 1,352 | 1,361 | 183,200 |
2023/12/11 | 1,393 | 1,393 | 1,372 | 1,381 | 101,200 |
2023/12/08 | 1,407 | 1,417 | 1,366 | 1,372 | 142,400 |
2023/12/07 | 1,427 | 1,432 | 1,417 | 1,418 | 70,800 |
2023/12/06 | 1,404 | 1,430 | 1,404 | 1,427 | 131,500 |
2023/12/05 | 1,419 | 1,441 | 1,403 | 1,407 | 141,000 |
2023/12/04 | 1,404 | 1,429 | 1,398 | 1,428 | 126,300 |
2023/12/01 | 1,396 | 1,418 | 1,392 | 1,405 | 169,100 |
2023/11/30 | 1,395 | 1,395 | 1,371 | 1,392 | 135,700 |
2023/11/29 | 1,368 | 1,403 | 1,368 | 1,392 | 154,800 |
2023/11/28 | 1,355 | 1,370 | 1,344 | 1,368 | 87,400 |
2023/11/27 | 1,362 | 1,370 | 1,344 | 1,344 | 67,000 |
2023/11/24 | 1,350 | 1,370 | 1,350 | 1,362 | 77,200 |
2023/11/22 | 1,336 | 1,348 | 1,330 | 1,347 | 55,700 |
2023/11/21 | 1,340 | 1,343 | 1,328 | 1,336 | 104,300 |
2023/11/20 | 1,327 | 1,348 | 1,323 | 1,341 | 150,600 |
2023/11/17 | 1,312 | 1,327 | 1,312 | 1,327 | 137,300 |
2023/11/16 | 1,303 | 1,311 | 1,296 | 1,306 | 84,100 |
2023/11/15 | 1,284 | 1,306 | 1,281 | 1,303 | 142,700 |
2023/11/14 | 1,306 | 1,311 | 1,284 | 1,286 | 163,000 |
2023/11/13 | 1,342 | 1,349 | 1,288 | 1,291 | 249,600 |
2023/11/10 | 1,308 | 1,349 | 1,291 | 1,342 | 332,600 |
2023/11/09 | 1,398 | 1,398 | 1,380 | 1,398 | 85,800 |
2023/11/08 | 1,399 | 1,402 | 1,381 | 1,393 | 82,800 |
2023/11/07 | 1,407 | 1,411 | 1,389 | 1,395 | 93,500 |
2023/11/06 | 1,414 | 1,416 | 1,398 | 1,405 | 130,400 |
2023/11/02 | 1,404 | 1,408 | 1,397 | 1,404 | 159,000 |
2023/11/01 | 1,390 | 1,391 | 1,374 | 1,390 | 136,100 |
2023/10/31 | 1,350 | 1,375 | 1,344 | 1,375 | 188,400 |
2023/10/30 | 1,353 | 1,354 | 1,333 | 1,341 | 121,400 |
2023/10/27 | 1,330 | 1,359 | 1,329 | 1,359 | 120,900 |
2023/10/26 | 1,322 | 1,338 | 1,315 | 1,331 | 137,200 |
2023/10/25 | 1,344 | 1,344 | 1,323 | 1,323 | 96,600 |
2023/10/24 | 1,324 | 1,348 | 1,309 | 1,339 | 280,100 |
2023/10/23 | 1,326 | 1,338 | 1,317 | 1,322 | 95,200 |
2023/10/20 | 1,347 | 1,347 | 1,318 | 1,328 | 129,000 |
2023/10/19 | 1,333 | 1,354 | 1,333 | 1,347 | 99,800 |
2023/10/18 | 1,348 | 1,356 | 1,338 | 1,354 | 96,300 |
2023/10/17 | 1,351 | 1,359 | 1,339 | 1,348 | 99,900 |
2023/10/16 | 1,343 | 1,359 | 1,332 | 1,346 | 143,500 |
2023/10/13 | 1,372 | 1,374 | 1,346 | 1,349 | 175,800 |
2023/10/12 | 1,380 | 1,385 | 1,370 | 1,376 | 196,800 |
2023/10/11 | 1,402 | 1,403 | 1,378 | 1,380 | 147,200 |
2023/10/10 | 1,417 | 1,417 | 1,394 | 1,403 | 155,200 |
2023/10/06 | 1,412 | 1,412 | 1,382 | 1,392 | 162,600 |
2023/10/05 | 1,390 | 1,408 | 1,387 | 1,403 | 162,200 |
2023/10/04 | 1,390 | 1,402 | 1,380 | 1,386 | 166,100 |
2023/10/03 | 1,428 | 1,429 | 1,406 | 1,412 | 94,000 |
2023/10/02 | 1,450 | 1,467 | 1,422 | 1,424 | 155,800 |
2023/09/29 | 1,462 | 1,479 | 1,437 | 1,443 | 130,500 |
2023/09/28 | 1,471 | 1,473 | 1,445 | 1,456 | 142,900 |
2023/09/27 | 1,475 | 1,499 | 1,468 | 1,499 | 188,800 |
2023/09/26 | 1,486 | 1,486 | 1,474 | 1,482 | 71,300 |
2023/09/25 | 1,475 | 1,490 | 1,469 | 1,486 | 164,800 |
2023/09/22 | 1,458 | 1,471 | 1,440 | 1,461 | 181,400 |
2023/09/21 | 1,482 | 1,488 | 1,464 | 1,469 | 178,800 |
2023/09/20 | 1,486 | 1,495 | 1,472 | 1,473 | 126,000 |
2023/09/19 | 1,485 | 1,499 | 1,477 | 1,499 | 162,500 |
2023/09/15 | 1,489 | 1,491 | 1,481 | 1,486 | 114,900 |
2023/09/14 | 1,489 | 1,497 | 1,475 | 1,480 | 139,600 |
2023/09/13 | 1,490 | 1,494 | 1,476 | 1,488 | 127,600 |
2023/09/12 | 1,474 | 1,495 | 1,473 | 1,485 | 169,900 |
2023/09/11 | 1,475 | 1,478 | 1,456 | 1,465 | 103,800 |
2023/09/08 | 1,471 | 1,476 | 1,450 | 1,458 | 151,100 |
2023/09/07 | 1,476 | 1,480 | 1,468 | 1,471 | 90,900 |
2023/09/06 | 1,470 | 1,480 | 1,470 | 1,474 | 102,400 |
2023/09/05 | 1,483 | 1,485 | 1,468 | 1,477 | 114,400 |
2023/09/04 | 1,485 | 1,489 | 1,476 | 1,488 | 124,500 |
2023/09/01 | 1,467 | 1,485 | 1,462 | 1,485 | 152,900 |
2023/08/31 | 1,450 | 1,469 | 1,447 | 1,468 | 134,100 |
2023/08/30 | 1,430 | 1,473 | 1,429 | 1,464 | 285,700 |
2023/08/29 | 1,402 | 1,424 | 1,402 | 1,421 | 110,400 |
2023/08/28 | 1,407 | 1,412 | 1,399 | 1,405 | 64,200 |
2023/08/25 | 1,402 | 1,412 | 1,396 | 1,406 | 81,200 |
2023/08/24 | 1,395 | 1,411 | 1,390 | 1,404 | 143,600 |
2023/08/23 | 1,379 | 1,397 | 1,375 | 1,396 | 94,500 |
2023/08/22 | 1,401 | 1,401 | 1,366 | 1,381 | 217,700 |
2023/08/21 | 1,382 | 1,404 | 1,382 | 1,394 | 135,400 |
2023/08/18 | 1,393 | 1,396 | 1,375 | 1,381 | 144,200 |
2023/08/17 | 1,384 | 1,409 | 1,375 | 1,403 | 244,000 |
2023/08/16 | 1,435 | 1,435 | 1,382 | 1,382 | 361,900 |
2023/08/15 | 1,450 | 1,471 | 1,436 | 1,446 | 290,400 |
2023/08/14 | 1,505 | 1,505 | 1,423 | 1,433 | 876,300 |
2023/08/10 | 1,522 | 1,530 | 1,514 | 1,530 | 277,500 |
2023/08/09 | 1,514 | 1,521 | 1,497 | 1,521 | 152,300 |
2023/08/08 | 1,509 | 1,523 | 1,503 | 1,511 | 164,200 |
2023/08/07 | 1,500 | 1,506 | 1,488 | 1,504 | 165,000 |
2023/08/04 | 1,489 | 1,497 | 1,475 | 1,492 | 159,500 |
2023/08/03 | 1,500 | 1,505 | 1,490 | 1,490 | 173,300 |
2023/08/02 | 1,497 | 1,512 | 1,495 | 1,507 | 176,600 |
2023/08/01 | 1,501 | 1,506 | 1,498 | 1,503 | 103,800 |
2023/07/31 | 1,505 | 1,510 | 1,497 | 1,500 | 154,900 |
2023/07/28 | 1,491 | 1,503 | 1,477 | 1,494 | 214,500 |
2023/07/27 | 1,495 | 1,510 | 1,486 | 1,506 | 132,600 |
2023/07/26 | 1,498 | 1,502 | 1,486 | 1,500 | 165,700 |
2023/07/25 | 1,505 | 1,517 | 1,497 | 1,504 | 116,100 |
2023/07/24 | 1,512 | 1,522 | 1,503 | 1,504 | 125,200 |
2023/07/21 | 1,511 | 1,516 | 1,497 | 1,503 | 202,600 |
2023/07/20 | 1,513 | 1,530 | 1,513 | 1,517 | 86,000 |
2023/07/19 | 1,528 | 1,530 | 1,510 | 1,528 | 131,700 |
2023/07/18 | 1,527 | 1,545 | 1,521 | 1,528 | 80,700 |
2023/07/14 | 1,541 | 1,545 | 1,517 | 1,527 | 135,000 |
2023/07/13 | 1,563 | 1,563 | 1,527 | 1,536 | 133,200 |
2023/07/12 | 1,589 | 1,596 | 1,561 | 1,563 | 131,400 |
2023/07/11 | 1,565 | 1,597 | 1,560 | 1,585 | 216,500 |
2023/07/10 | 1,542 | 1,569 | 1,531 | 1,565 | 210,700 |
2023/07/07 | 1,504 | 1,544 | 1,497 | 1,531 | 221,600 |
2023/07/06 | 1,505 | 1,511 | 1,497 | 1,507 | 144,800 |
2023/07/05 | 1,515 | 1,519 | 1,500 | 1,515 | 146,400 |
2023/07/04 | 1,530 | 1,534 | 1,511 | 1,519 | 127,700 |
2023/07/03 | 1,514 | 1,529 | 1,513 | 1,522 | 164,200 |
2023/06/30 | 1,512 | 1,523 | 1,509 | 1,509 | 237,800 |
2023/06/29 | 1,529 | 1,538 | 1,508 | 1,513 | 158,800 |
2023/06/28 | 1,507 | 1,538 | 1,503 | 1,538 | 196,900 |
2023/06/27 | 1,495 | 1,503 | 1,480 | 1,500 | 99,400 |
2023/06/26 | 1,497 | 1,515 | 1,486 | 1,496 | 137,500 |
2023/06/23 | 1,514 | 1,519 | 1,485 | 1,494 | 105,900 |
2023/06/22 | 1,500 | 1,515 | 1,497 | 1,500 | 150,900 |
2023/06/21 | 1,507 | 1,522 | 1,500 | 1,503 | 94,100 |
2023/06/20 | 1,508 | 1,514 | 1,500 | 1,514 | 91,800 |
2023/06/19 | 1,520 | 1,520 | 1,502 | 1,513 | 76,600 |
2023/06/16 | 1,507 | 1,515 | 1,497 | 1,513 | 153,400 |
2023/06/15 | 1,513 | 1,523 | 1,506 | 1,507 | 113,600 |
2023/06/14 | 1,508 | 1,530 | 1,502 | 1,518 | 173,200 |
2023/06/13 | 1,511 | 1,519 | 1,498 | 1,498 | 100,700 |
2023/06/12 | 1,505 | 1,516 | 1,495 | 1,511 | 76,900 |
2023/06/09 | 1,505 | 1,508 | 1,487 | 1,494 | 147,400 |
2023/06/08 | 1,513 | 1,522 | 1,483 | 1,490 | 140,200 |
2023/06/07 | 1,520 | 1,527 | 1,503 | 1,508 | 148,700 |
2023/06/06 | 1,504 | 1,521 | 1,497 | 1,516 | 144,200 |
2023/06/05 | 1,525 | 1,528 | 1,506 | 1,511 | 140,300 |
2023/06/02 | 1,512 | 1,520 | 1,503 | 1,514 | 164,800 |
2023/06/01 | 1,492 | 1,517 | 1,477 | 1,508 | 231,600 |
2023/05/31 | 1,469 | 1,496 | 1,461 | 1,496 | 291,700 |
2023/05/30 | 1,442 | 1,455 | 1,434 | 1,439 | 142,300 |
2023/05/29 | 1,471 | 1,477 | 1,446 | 1,451 | 213,800 |
2023/05/26 | 1,537 | 1,537 | 1,471 | 1,471 | 388,200 |
2023/05/25 | 1,522 | 1,529 | 1,502 | 1,505 | 102,000 |
2023/05/24 | 1,533 | 1,536 | 1,517 | 1,531 | 106,000 |
2023/05/23 | 1,590 | 1,591 | 1,525 | 1,528 | 238,500 |
2023/05/22 | 1,589 | 1,601 | 1,572 | 1,587 | 157,700 |
2023/05/19 | 1,592 | 1,596 | 1,568 | 1,591 | 118,500 |
2023/05/18 | 1,590 | 1,600 | 1,574 | 1,590 | 196,500 |
2023/05/17 | 1,567 | 1,584 | 1,556 | 1,578 | 134,900 |
2023/05/16 | 1,563 | 1,570 | 1,550 | 1,563 | 150,600 |
2023/05/15 | 1,550 | 1,579 | 1,538 | 1,563 | 236,500 |
2023/05/12 | 1,490 | 1,555 | 1,441 | 1,550 | 544,300 |
2023/05/11 | 1,521 | 1,526 | 1,510 | 1,520 | 170,900 |
2023/05/10 | 1,550 | 1,550 | 1,514 | 1,523 | 155,000 |
2023/05/09 | 1,550 | 1,558 | 1,543 | 1,549 | 113,500 |
2023/05/08 | 1,535 | 1,549 | 1,532 | 1,545 | 138,800 |
2023/05/02 | 1,545 | 1,550 | 1,528 | 1,535 | 83,700 |
2023/05/01 | 1,552 | 1,553 | 1,527 | 1,537 | 65,300 |
2023/04/28 | 1,556 | 1,559 | 1,538 | 1,552 | 101,700 |
2023/04/27 | 1,527 | 1,543 | 1,526 | 1,538 | 96,300 |
2023/04/26 | 1,536 | 1,543 | 1,515 | 1,527 | 61,700 |
2023/04/25 | 1,561 | 1,565 | 1,530 | 1,536 | 87,900 |
2023/04/24 | 1,565 | 1,569 | 1,554 | 1,561 | 107,200 |
2023/04/21 | 1,540 | 1,560 | 1,537 | 1,547 | 99,200 |
2023/04/20 | 1,548 | 1,557 | 1,530 | 1,540 | 104,800 |
2023/04/19 | 1,551 | 1,554 | 1,528 | 1,549 | 115,300 |
2023/04/18 | 1,522 | 1,552 | 1,515 | 1,552 | 126,200 |
2023/04/17 | 1,519 | 1,524 | 1,499 | 1,522 | 107,200 |
2023/04/14 | 1,507 | 1,518 | 1,503 | 1,510 | 112,300 |
2023/04/13 | 1,496 | 1,501 | 1,490 | 1,494 | 61,900 |
2023/04/12 | 1,492 | 1,503 | 1,485 | 1,496 | 82,200 |
2023/04/11 | 1,498 | 1,503 | 1,489 | 1,491 | 66,700 |
2023/04/10 | 1,494 | 1,506 | 1,479 | 1,487 | 95,200 |
2023/04/07 | 1,503 | 1,504 | 1,474 | 1,479 | 77,900 |
2023/04/06 | 1,489 | 1,516 | 1,486 | 1,501 | 148,900 |
2023/04/05 | 1,495 | 1,501 | 1,491 | 1,495 | 101,800 |
2023/04/04 | 1,501 | 1,508 | 1,492 | 1,505 | 91,600 |
2023/04/03 | 1,519 | 1,520 | 1,491 | 1,502 | 165,600 |
2023/03/31 | 1,510 | 1,510 | 1,488 | 1,497 | 121,800 |
2023/03/30 | 1,502 | 1,509 | 1,481 | 1,502 | 119,900 |
2023/03/29 | 1,499 | 1,525 | 1,491 | 1,519 | 131,900 |
2023/03/28 | 1,520 | 1,520 | 1,484 | 1,492 | 105,100 |
2023/03/27 | 1,508 | 1,524 | 1,503 | 1,521 | 104,500 |
2023/03/24 | 1,495 | 1,504 | 1,485 | 1,500 | 129,000 |
2023/03/23 | 1,480 | 1,497 | 1,464 | 1,495 | 116,700 |
2023/03/22 | 1,521 | 1,524 | 1,495 | 1,499 | 125,400 |
2023/03/20 | 1,506 | 1,512 | 1,496 | 1,503 | 89,600 |
2023/03/17 | 1,502 | 1,522 | 1,497 | 1,512 | 86,500 |
2023/03/16 | 1,475 | 1,498 | 1,470 | 1,492 | 92,800 |
2023/03/15 | 1,479 | 1,501 | 1,479 | 1,498 | 84,700 |
2023/03/14 | 1,500 | 1,506 | 1,453 | 1,473 | 203,500 |
2023/03/13 | 1,539 | 1,547 | 1,510 | 1,526 | 152,600 |
2023/03/10 | 1,569 | 1,578 | 1,547 | 1,550 | 179,600 |
2023/03/09 | 1,571 | 1,588 | 1,561 | 1,584 | 147,400 |
2023/03/08 | 1,559 | 1,571 | 1,553 | 1,561 | 119,100 |
2023/03/07 | 1,556 | 1,573 | 1,544 | 1,559 | 136,600 |
2023/03/06 | 1,578 | 1,578 | 1,554 | 1,560 | 162,900 |
2023/03/03 | 1,575 | 1,584 | 1,569 | 1,574 | 166,900 |
2023/03/02 | 1,586 | 1,592 | 1,555 | 1,562 | 174,900 |
2023/03/01 | 1,612 | 1,620 | 1,580 | 1,586 | 198,100 |
2023/02/28 | 1,607 | 1,617 | 1,600 | 1,612 | 118,300 |
2023/02/27 | 1,611 | 1,611 | 1,595 | 1,601 | 158,600 |
2023/02/24 | 1,620 | 1,638 | 1,614 | 1,617 | 173,400 |
2023/02/22 | 1,604 | 1,618 | 1,601 | 1,616 | 110,300 |
2023/02/21 | 1,607 | 1,613 | 1,603 | 1,604 | 101,900 |
2023/02/20 | 1,625 | 1,631 | 1,605 | 1,613 | 167,800 |
2023/02/17 | 1,612 | 1,634 | 1,610 | 1,622 | 261,200 |
2023/02/16 | 1,613 | 1,624 | 1,605 | 1,616 | 197,900 |
2023/02/15 | 1,625 | 1,625 | 1,592 | 1,610 | 181,700 |
2023/02/14 | 1,612 | 1,625 | 1,594 | 1,625 | 186,800 |
2023/02/13 | 1,615 | 1,624 | 1,568 | 1,606 | 293,300 |
2023/02/10 | 1,683 | 1,710 | 1,594 | 1,626 | 684,500 |
2023/02/09 | 1,760 | 1,769 | 1,750 | 1,763 | 89,400 |
2023/02/08 | 1,780 | 1,800 | 1,758 | 1,774 | 148,100 |
2023/02/07 | 1,743 | 1,776 | 1,739 | 1,774 | 127,700 |
2023/02/06 | 1,743 | 1,749 | 1,719 | 1,747 | 90,800 |
2023/02/03 | 1,733 | 1,762 | 1,733 | 1,747 | 98,700 |
2023/02/02 | 1,756 | 1,770 | 1,733 | 1,743 | 206,300 |
2023/02/01 | 1,757 | 1,779 | 1,754 | 1,762 | 153,800 |
2023/01/31 | 1,725 | 1,753 | 1,721 | 1,751 | 110,100 |
2023/01/30 | 1,730 | 1,740 | 1,716 | 1,725 | 145,500 |
2023/01/27 | 1,730 | 1,742 | 1,714 | 1,735 | 101,500 |
2023/01/26 | 1,730 | 1,750 | 1,727 | 1,741 | 128,900 |
2023/01/25 | 1,727 | 1,740 | 1,720 | 1,730 | 118,100 |
2023/01/24 | 1,721 | 1,735 | 1,713 | 1,725 | 136,800 |
2023/01/23 | 1,693 | 1,731 | 1,693 | 1,720 | 162,500 |
2023/01/20 | 1,666 | 1,685 | 1,655 | 1,685 | 119,100 |
2023/01/19 | 1,650 | 1,672 | 1,643 | 1,663 | 140,000 |
2023/01/18 | 1,607 | 1,644 | 1,597 | 1,634 | 119,700 |
2023/01/17 | 1,612 | 1,617 | 1,592 | 1,597 | 84,200 |
2023/01/16 | 1,600 | 1,613 | 1,592 | 1,612 | 88,900 |
2023/01/13 | 1,620 | 1,628 | 1,608 | 1,614 | 90,900 |
2023/01/12 | 1,630 | 1,631 | 1,610 | 1,623 | 59,800 |
2023/01/11 | 1,649 | 1,662 | 1,620 | 1,628 | 87,800 |
2023/01/10 | 1,635 | 1,669 | 1,635 | 1,649 | 157,900 |
2023/01/06 | 1,593 | 1,603 | 1,586 | 1,599 | 92,500 |
2023/01/05 | 1,635 | 1,635 | 1,585 | 1,603 | 169,000 |
2023/01/04 | 1,674 | 1,684 | 1,637 | 1,644 | 88,400 |