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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,443 | 1,450 | 1,426 | 1,436 | 137,500 |
| 2024/12/27 | 1,452 | 1,452 | 1,426 | 1,443 | 144,000 |
| 2024/12/26 | 1,445 | 1,455 | 1,440 | 1,448 | 124,400 |
| 2024/12/25 | 1,479 | 1,479 | 1,440 | 1,452 | 156,200 |
| 2024/12/24 | 1,481 | 1,482 | 1,460 | 1,479 | 100,500 |
| 2024/12/23 | 1,503 | 1,508 | 1,483 | 1,483 | 114,800 |
| 2024/12/20 | 1,514 | 1,521 | 1,501 | 1,503 | 147,600 |
| 2024/12/19 | 1,469 | 1,531 | 1,469 | 1,514 | 218,200 |
| 2024/12/18 | 1,501 | 1,509 | 1,468 | 1,478 | 179,600 |
| 2024/12/17 | 1,507 | 1,511 | 1,499 | 1,501 | 65,400 |
| 2024/12/16 | 1,510 | 1,510 | 1,500 | 1,505 | 87,700 |
| 2024/12/13 | 1,502 | 1,528 | 1,502 | 1,516 | 122,300 |
| 2024/12/12 | 1,520 | 1,520 | 1,501 | 1,506 | 87,400 |
| 2024/12/11 | 1,520 | 1,520 | 1,504 | 1,516 | 92,500 |
| 2024/12/10 | 1,517 | 1,517 | 1,499 | 1,516 | 100,200 |
| 2024/12/09 | 1,515 | 1,521 | 1,505 | 1,508 | 85,600 |
| 2024/12/06 | 1,519 | 1,519 | 1,494 | 1,509 | 111,900 |
| 2024/12/05 | 1,524 | 1,529 | 1,512 | 1,516 | 94,500 |
| 2024/12/04 | 1,534 | 1,540 | 1,505 | 1,520 | 150,200 |
| 2024/12/03 | 1,510 | 1,537 | 1,510 | 1,520 | 194,300 |
| 2024/12/02 | 1,517 | 1,519 | 1,498 | 1,509 | 82,000 |
| 2024/11/29 | 1,500 | 1,528 | 1,482 | 1,518 | 181,800 |
| 2024/11/28 | 1,508 | 1,520 | 1,501 | 1,501 | 115,200 |
| 2024/11/27 | 1,528 | 1,533 | 1,498 | 1,503 | 125,800 |
| 2024/11/26 | 1,521 | 1,528 | 1,505 | 1,528 | 110,700 |
| 2024/11/25 | 1,539 | 1,546 | 1,523 | 1,525 | 313,400 |
| 2024/11/22 | 1,509 | 1,536 | 1,494 | 1,528 | 125,300 |
| 2024/11/21 | 1,520 | 1,539 | 1,512 | 1,512 | 179,900 |
| 2024/11/20 | 1,502 | 1,521 | 1,502 | 1,506 | 111,100 |
| 2024/11/19 | 1,509 | 1,519 | 1,499 | 1,499 | 74,000 |
| 2024/11/18 | 1,500 | 1,514 | 1,492 | 1,504 | 108,200 |
| 2024/11/15 | 1,458 | 1,518 | 1,456 | 1,501 | 190,900 |
| 2024/11/14 | 1,508 | 1,510 | 1,438 | 1,446 | 225,000 |
| 2024/11/13 | 1,470 | 1,519 | 1,466 | 1,505 | 149,900 |
| 2024/11/12 | 1,450 | 1,468 | 1,438 | 1,464 | 137,700 |
| 2024/11/11 | 1,394 | 1,438 | 1,365 | 1,437 | 265,100 |
| 2024/11/08 | 1,444 | 1,465 | 1,385 | 1,395 | 493,500 |
| 2024/11/07 | 1,503 | 1,528 | 1,502 | 1,514 | 160,300 |
| 2024/11/06 | 1,476 | 1,498 | 1,457 | 1,492 | 234,800 |
| 2024/11/05 | 1,500 | 1,534 | 1,483 | 1,534 | 171,600 |
| 2024/11/01 | 1,500 | 1,511 | 1,490 | 1,500 | 113,600 |
| 2024/10/31 | 1,520 | 1,520 | 1,498 | 1,503 | 129,700 |
| 2024/10/30 | 1,530 | 1,537 | 1,522 | 1,522 | 368,800 |
| 2024/10/29 | 1,530 | 1,531 | 1,511 | 1,524 | 115,900 |
| 2024/10/28 | 1,510 | 1,528 | 1,509 | 1,526 | 78,200 |
| 2024/10/25 | 1,510 | 1,512 | 1,490 | 1,510 | 114,000 |
| 2024/10/24 | 1,500 | 1,518 | 1,494 | 1,503 | 101,300 |
| 2024/10/23 | 1,488 | 1,508 | 1,478 | 1,504 | 113,500 |
| 2024/10/22 | 1,522 | 1,522 | 1,483 | 1,488 | 143,000 |
| 2024/10/21 | 1,513 | 1,523 | 1,500 | 1,523 | 100,000 |
| 2024/10/18 | 1,518 | 1,525 | 1,500 | 1,507 | 213,200 |
| 2024/10/17 | 1,520 | 1,520 | 1,498 | 1,505 | 125,100 |
| 2024/10/16 | 1,512 | 1,526 | 1,500 | 1,503 | 103,000 |
| 2024/10/15 | 1,555 | 1,564 | 1,511 | 1,516 | 217,000 |
| 2024/10/11 | 1,546 | 1,549 | 1,531 | 1,536 | 56,000 |
| 2024/10/10 | 1,551 | 1,552 | 1,534 | 1,547 | 77,700 |
| 2024/10/09 | 1,530 | 1,560 | 1,530 | 1,549 | 103,600 |
| 2024/10/08 | 1,534 | 1,543 | 1,514 | 1,520 | 99,800 |
| 2024/10/07 | 1,513 | 1,558 | 1,507 | 1,534 | 251,000 |
| 2024/10/04 | 1,509 | 1,513 | 1,502 | 1,504 | 60,000 |
| 2024/10/03 | 1,506 | 1,516 | 1,500 | 1,510 | 90,400 |
| 2024/10/02 | 1,484 | 1,499 | 1,479 | 1,493 | 195,000 |
| 2024/10/01 | 1,477 | 1,491 | 1,444 | 1,484 | 192,200 |
| 2024/09/30 | 1,472 | 1,496 | 1,459 | 1,477 | 265,800 |
| 2024/09/27 | 1,498 | 1,512 | 1,482 | 1,506 | 136,800 |
| 2024/09/26 | 1,474 | 1,521 | 1,474 | 1,517 | 172,700 |
| 2024/09/25 | 1,470 | 1,476 | 1,455 | 1,472 | 72,100 |
| 2024/09/24 | 1,489 | 1,489 | 1,470 | 1,470 | 124,000 |
| 2024/09/20 | 1,494 | 1,494 | 1,470 | 1,473 | 272,200 |
| 2024/09/19 | 1,507 | 1,515 | 1,485 | 1,494 | 254,000 |
| 2024/09/18 | 1,480 | 1,507 | 1,480 | 1,500 | 195,900 |
| 2024/09/17 | 1,479 | 1,485 | 1,454 | 1,478 | 205,800 |
| 2024/09/13 | 1,495 | 1,513 | 1,475 | 1,476 | 206,600 |
| 2024/09/12 | 1,527 | 1,540 | 1,483 | 1,485 | 289,700 |
| 2024/09/11 | 1,485 | 1,513 | 1,476 | 1,503 | 418,800 |
| 2024/09/10 | 1,445 | 1,479 | 1,443 | 1,471 | 133,100 |
| 2024/09/09 | 1,404 | 1,446 | 1,399 | 1,435 | 146,700 |
| 2024/09/06 | 1,440 | 1,446 | 1,407 | 1,416 | 159,000 |
| 2024/09/05 | 1,424 | 1,456 | 1,402 | 1,427 | 154,800 |
| 2024/09/04 | 1,438 | 1,454 | 1,424 | 1,427 | 208,600 |
| 2024/09/03 | 1,420 | 1,448 | 1,417 | 1,446 | 146,400 |
| 2024/09/02 | 1,440 | 1,442 | 1,404 | 1,417 | 155,200 |
| 2024/08/30 | 1,411 | 1,443 | 1,411 | 1,440 | 150,300 |
| 2024/08/29 | 1,420 | 1,424 | 1,399 | 1,411 | 228,100 |
| 2024/08/28 | 1,439 | 1,443 | 1,426 | 1,429 | 153,700 |
| 2024/08/27 | 1,400 | 1,443 | 1,400 | 1,439 | 202,500 |
| 2024/08/26 | 1,377 | 1,391 | 1,346 | 1,384 | 195,700 |
| 2024/08/23 | 1,399 | 1,407 | 1,377 | 1,377 | 183,300 |
| 2024/08/22 | 1,365 | 1,399 | 1,365 | 1,399 | 126,800 |
| 2024/08/21 | 1,358 | 1,374 | 1,355 | 1,355 | 150,400 |
| 2024/08/20 | 1,323 | 1,368 | 1,321 | 1,368 | 185,500 |
| 2024/08/19 | 1,283 | 1,322 | 1,278 | 1,312 | 185,800 |
| 2024/08/16 | 1,286 | 1,294 | 1,275 | 1,282 | 136,000 |
| 2024/08/15 | 1,281 | 1,294 | 1,277 | 1,286 | 138,400 |
| 2024/08/14 | 1,284 | 1,296 | 1,270 | 1,281 | 145,000 |
| 2024/08/13 | 1,275 | 1,288 | 1,255 | 1,273 | 196,200 |
| 2024/08/09 | 1,300 | 1,333 | 1,253 | 1,271 | 517,200 |
| 2024/08/08 | 1,406 | 1,417 | 1,377 | 1,380 | 257,800 |
| 2024/08/07 | 1,380 | 1,431 | 1,364 | 1,406 | 207,500 |
| 2024/08/06 | 1,337 | 1,420 | 1,331 | 1,394 | 320,400 |
| 2024/08/05 | 1,380 | 1,402 | 1,278 | 1,307 | 442,000 |
| 2024/08/02 | 1,444 | 1,462 | 1,422 | 1,432 | 337,900 |
| 2024/08/01 | 1,502 | 1,502 | 1,453 | 1,467 | 226,100 |
| 2024/07/31 | 1,499 | 1,508 | 1,483 | 1,508 | 198,500 |
| 2024/07/30 | 1,508 | 1,508 | 1,492 | 1,500 | 119,100 |
| 2024/07/29 | 1,485 | 1,511 | 1,481 | 1,506 | 118,400 |
| 2024/07/26 | 1,500 | 1,506 | 1,476 | 1,483 | 194,200 |
| 2024/07/25 | 1,529 | 1,529 | 1,499 | 1,504 | 257,400 |
| 2024/07/24 | 1,529 | 1,549 | 1,522 | 1,534 | 249,900 |
| 2024/07/23 | 1,515 | 1,538 | 1,515 | 1,531 | 197,000 |
| 2024/07/22 | 1,511 | 1,519 | 1,499 | 1,504 | 139,100 |
| 2024/07/19 | 1,493 | 1,524 | 1,488 | 1,516 | 244,800 |
| 2024/07/18 | 1,500 | 1,510 | 1,493 | 1,500 | 181,100 |
| 2024/07/17 | 1,478 | 1,508 | 1,469 | 1,501 | 277,200 |
| 2024/07/16 | 1,473 | 1,490 | 1,463 | 1,475 | 205,500 |
| 2024/07/12 | 1,453 | 1,476 | 1,453 | 1,473 | 231,200 |
| 2024/07/11 | 1,473 | 1,475 | 1,432 | 1,453 | 309,200 |
| 2024/07/10 | 1,490 | 1,497 | 1,456 | 1,466 | 265,500 |
| 2024/07/09 | 1,476 | 1,517 | 1,476 | 1,491 | 393,400 |
| 2024/07/08 | 1,503 | 1,503 | 1,434 | 1,466 | 351,400 |
| 2024/07/05 | 1,488 | 1,515 | 1,480 | 1,497 | 526,300 |
| 2024/07/04 | 1,425 | 1,475 | 1,424 | 1,474 | 362,200 |
| 2024/07/03 | 1,421 | 1,446 | 1,405 | 1,417 | 342,000 |
| 2024/07/02 | 1,407 | 1,424 | 1,391 | 1,424 | 382,500 |
| 2024/07/01 | 1,371 | 1,416 | 1,371 | 1,415 | 482,300 |
| 2024/06/28 | 1,366 | 1,368 | 1,350 | 1,364 | 242,600 |
| 2024/06/27 | 1,335 | 1,367 | 1,333 | 1,367 | 355,000 |
| 2024/06/26 | 1,318 | 1,341 | 1,312 | 1,333 | 231,300 |
| 2024/06/25 | 1,286 | 1,333 | 1,286 | 1,324 | 694,100 |
| 2024/06/24 | 1,230 | 1,264 | 1,224 | 1,256 | 427,900 |
| 2024/06/21 | 1,205 | 1,213 | 1,198 | 1,202 | 165,000 |
| 2024/06/20 | 1,209 | 1,215 | 1,203 | 1,203 | 157,200 |
| 2024/06/19 | 1,205 | 1,206 | 1,200 | 1,205 | 48,300 |
| 2024/06/18 | 1,202 | 1,208 | 1,200 | 1,204 | 56,500 |
| 2024/06/17 | 1,200 | 1,200 | 1,183 | 1,200 | 114,900 |
| 2024/06/14 | 1,181 | 1,203 | 1,181 | 1,199 | 134,800 |
| 2024/06/13 | 1,200 | 1,202 | 1,186 | 1,186 | 125,300 |
| 2024/06/12 | 1,220 | 1,223 | 1,198 | 1,199 | 120,700 |
| 2024/06/11 | 1,217 | 1,223 | 1,212 | 1,219 | 116,500 |
| 2024/06/10 | 1,204 | 1,225 | 1,200 | 1,217 | 435,000 |
| 2024/06/07 | 1,192 | 1,197 | 1,188 | 1,193 | 46,100 |
| 2024/06/06 | 1,198 | 1,199 | 1,186 | 1,190 | 58,800 |
| 2024/06/05 | 1,203 | 1,206 | 1,195 | 1,197 | 67,000 |
| 2024/06/04 | 1,197 | 1,207 | 1,195 | 1,205 | 126,000 |
| 2024/06/03 | 1,200 | 1,205 | 1,192 | 1,197 | 104,900 |
| 2024/05/31 | 1,200 | 1,203 | 1,196 | 1,200 | 170,600 |
| 2024/05/30 | 1,178 | 1,196 | 1,171 | 1,195 | 139,400 |
| 2024/05/29 | 1,204 | 1,208 | 1,181 | 1,183 | 225,100 |
| 2024/05/28 | 1,214 | 1,217 | 1,205 | 1,209 | 101,000 |
| 2024/05/27 | 1,205 | 1,211 | 1,202 | 1,211 | 111,900 |
| 2024/05/24 | 1,206 | 1,212 | 1,202 | 1,203 | 106,000 |
| 2024/05/23 | 1,216 | 1,217 | 1,204 | 1,210 | 168,700 |
| 2024/05/22 | 1,227 | 1,233 | 1,220 | 1,220 | 96,700 |
| 2024/05/21 | 1,242 | 1,248 | 1,234 | 1,235 | 74,000 |
| 2024/05/20 | 1,235 | 1,250 | 1,233 | 1,246 | 120,900 |
| 2024/05/17 | 1,216 | 1,236 | 1,212 | 1,235 | 116,200 |
| 2024/05/16 | 1,222 | 1,225 | 1,211 | 1,221 | 150,500 |
| 2024/05/15 | 1,244 | 1,244 | 1,219 | 1,221 | 174,300 |
| 2024/05/14 | 1,238 | 1,255 | 1,231 | 1,246 | 254,100 |
| 2024/05/13 | 1,231 | 1,236 | 1,211 | 1,236 | 296,000 |
| 2024/05/10 | 1,305 | 1,315 | 1,217 | 1,217 | 657,500 |
| 2024/05/09 | 1,271 | 1,306 | 1,266 | 1,305 | 303,200 |
| 2024/05/08 | 1,282 | 1,286 | 1,269 | 1,270 | 112,200 |
| 2024/05/07 | 1,280 | 1,294 | 1,280 | 1,280 | 83,500 |
| 2024/05/02 | 1,298 | 1,298 | 1,277 | 1,284 | 56,500 |
| 2024/05/01 | 1,299 | 1,299 | 1,287 | 1,296 | 62,800 |
| 2024/04/30 | 1,283 | 1,299 | 1,277 | 1,299 | 86,000 |
| 2024/04/26 | 1,272 | 1,285 | 1,268 | 1,282 | 87,000 |
| 2024/04/25 | 1,290 | 1,290 | 1,276 | 1,278 | 93,700 |
| 2024/04/24 | 1,298 | 1,299 | 1,282 | 1,287 | 110,600 |
| 2024/04/23 | 1,306 | 1,307 | 1,296 | 1,300 | 89,500 |
| 2024/04/22 | 1,295 | 1,312 | 1,292 | 1,305 | 142,300 |
| 2024/04/19 | 1,291 | 1,295 | 1,273 | 1,287 | 130,900 |
| 2024/04/18 | 1,275 | 1,297 | 1,274 | 1,290 | 166,900 |
| 2024/04/17 | 1,281 | 1,284 | 1,261 | 1,273 | 116,000 |
| 2024/04/16 | 1,285 | 1,288 | 1,274 | 1,279 | 124,600 |
| 2024/04/15 | 1,253 | 1,286 | 1,253 | 1,285 | 136,300 |
| 2024/04/12 | 1,262 | 1,273 | 1,260 | 1,263 | 206,100 |
| 2024/04/11 | 1,255 | 1,267 | 1,249 | 1,261 | 196,000 |
| 2024/04/10 | 1,250 | 1,262 | 1,247 | 1,258 | 165,900 |
| 2024/04/09 | 1,242 | 1,247 | 1,234 | 1,245 | 170,300 |
| 2024/04/08 | 1,239 | 1,239 | 1,226 | 1,234 | 142,300 |
| 2024/04/05 | 1,211 | 1,242 | 1,209 | 1,235 | 279,200 |
| 2024/04/04 | 1,228 | 1,228 | 1,209 | 1,217 | 178,300 |
| 2024/04/03 | 1,213 | 1,225 | 1,212 | 1,215 | 168,900 |
| 2024/04/02 | 1,258 | 1,258 | 1,217 | 1,223 | 290,000 |
| 2024/04/01 | 1,280 | 1,284 | 1,250 | 1,250 | 288,400 |
| 2024/03/29 | 1,279 | 1,288 | 1,277 | 1,280 | 167,300 |
| 2024/03/28 | 1,283 | 1,291 | 1,277 | 1,279 | 307,400 |
| 2024/03/27 | 1,312 | 1,328 | 1,311 | 1,317 | 312,700 |
| 2024/03/26 | 1,304 | 1,309 | 1,301 | 1,307 | 225,900 |
| 2024/03/25 | 1,323 | 1,325 | 1,302 | 1,303 | 207,800 |
| 2024/03/22 | 1,321 | 1,326 | 1,316 | 1,323 | 217,600 |
| 2024/03/21 | 1,316 | 1,325 | 1,313 | 1,314 | 170,400 |
| 2024/03/19 | 1,306 | 1,312 | 1,304 | 1,310 | 175,000 |
| 2024/03/18 | 1,300 | 1,306 | 1,295 | 1,306 | 148,100 |
| 2024/03/15 | 1,303 | 1,303 | 1,296 | 1,296 | 111,700 |
| 2024/03/14 | 1,301 | 1,306 | 1,292 | 1,302 | 75,000 |
| 2024/03/13 | 1,305 | 1,306 | 1,291 | 1,294 | 113,600 |
| 2024/03/12 | 1,287 | 1,304 | 1,272 | 1,304 | 156,100 |
| 2024/03/11 | 1,300 | 1,304 | 1,277 | 1,287 | 166,800 |
| 2024/03/08 | 1,280 | 1,308 | 1,278 | 1,303 | 186,600 |
| 2024/03/07 | 1,295 | 1,295 | 1,277 | 1,287 | 137,500 |
| 2024/03/06 | 1,289 | 1,300 | 1,282 | 1,285 | 190,900 |
| 2024/03/05 | 1,286 | 1,291 | 1,279 | 1,284 | 173,400 |
| 2024/03/04 | 1,295 | 1,297 | 1,280 | 1,286 | 189,900 |
| 2024/03/01 | 1,303 | 1,310 | 1,292 | 1,297 | 175,300 |
| 2024/02/29 | 1,309 | 1,314 | 1,287 | 1,303 | 213,300 |
| 2024/02/28 | 1,326 | 1,334 | 1,311 | 1,312 | 155,000 |
| 2024/02/27 | 1,326 | 1,342 | 1,324 | 1,332 | 201,200 |
| 2024/02/26 | 1,305 | 1,336 | 1,304 | 1,331 | 240,400 |
| 2024/02/22 | 1,302 | 1,302 | 1,288 | 1,301 | 183,200 |
| 2024/02/21 | 1,296 | 1,300 | 1,279 | 1,293 | 173,200 |
| 2024/02/20 | 1,294 | 1,299 | 1,290 | 1,295 | 198,800 |
| 2024/02/19 | 1,296 | 1,298 | 1,288 | 1,293 | 194,100 |
| 2024/02/16 | 1,291 | 1,304 | 1,291 | 1,293 | 168,000 |
| 2024/02/15 | 1,320 | 1,320 | 1,291 | 1,291 | 220,700 |
| 2024/02/14 | 1,336 | 1,346 | 1,321 | 1,322 | 185,900 |
| 2024/02/13 | 1,393 | 1,393 | 1,356 | 1,358 | 149,500 |
| 2024/02/09 | 1,343 | 1,392 | 1,326 | 1,372 | 283,900 |
| 2024/02/08 | 1,401 | 1,409 | 1,388 | 1,403 | 148,600 |
| 2024/02/07 | 1,410 | 1,418 | 1,396 | 1,409 | 136,000 |
| 2024/02/06 | 1,422 | 1,429 | 1,400 | 1,407 | 115,000 |
| 2024/02/05 | 1,425 | 1,432 | 1,420 | 1,422 | 107,200 |
| 2024/02/02 | 1,413 | 1,426 | 1,413 | 1,420 | 92,300 |
| 2024/02/01 | 1,415 | 1,423 | 1,411 | 1,420 | 76,900 |
| 2024/01/31 | 1,414 | 1,419 | 1,407 | 1,419 | 73,300 |
| 2024/01/30 | 1,405 | 1,417 | 1,404 | 1,409 | 80,700 |
| 2024/01/29 | 1,415 | 1,415 | 1,399 | 1,402 | 66,600 |
| 2024/01/26 | 1,405 | 1,412 | 1,396 | 1,406 | 78,800 |
| 2024/01/25 | 1,404 | 1,414 | 1,394 | 1,410 | 90,900 |
| 2024/01/24 | 1,400 | 1,410 | 1,390 | 1,400 | 91,200 |
| 2024/01/23 | 1,411 | 1,419 | 1,401 | 1,410 | 82,600 |
| 2024/01/22 | 1,406 | 1,408 | 1,398 | 1,407 | 83,800 |
| 2024/01/19 | 1,409 | 1,415 | 1,395 | 1,404 | 88,100 |
| 2024/01/18 | 1,412 | 1,416 | 1,406 | 1,408 | 67,700 |
| 2024/01/17 | 1,442 | 1,446 | 1,414 | 1,414 | 128,400 |
| 2024/01/16 | 1,411 | 1,446 | 1,411 | 1,425 | 129,900 |
| 2024/01/15 | 1,411 | 1,427 | 1,406 | 1,425 | 91,500 |
| 2024/01/12 | 1,417 | 1,420 | 1,402 | 1,411 | 63,200 |
| 2024/01/11 | 1,438 | 1,438 | 1,413 | 1,416 | 89,200 |
| 2024/01/10 | 1,415 | 1,433 | 1,413 | 1,428 | 137,400 |
| 2024/01/09 | 1,389 | 1,412 | 1,385 | 1,412 | 130,100 |
| 2024/01/05 | 1,390 | 1,398 | 1,381 | 1,382 | 124,800 |
| 2024/01/04 | 1,361 | 1,376 | 1,343 | 1,375 | 142,300 |