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
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

このページの先頭へ