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 |
|---|---|---|---|---|---|
| 2026/05/28 | 1,196 | 1,203 | 1,191 | 1,195 | 172,400 |
| 2026/05/27 | 1,190 | 1,196 | 1,182 | 1,193 | 131,900 |
| 2026/05/26 | 1,163 | 1,191 | 1,163 | 1,189 | 147,700 |
| 2026/05/25 | 1,182 | 1,185 | 1,160 | 1,167 | 142,300 |
| 2026/05/22 | 1,188 | 1,195 | 1,183 | 1,189 | 69,900 |
| 2026/05/21 | 1,208 | 1,208 | 1,193 | 1,193 | 87,400 |
| 2026/05/20 | 1,205 | 1,211 | 1,186 | 1,200 | 164,200 |
| 2026/05/19 | 1,185 | 1,215 | 1,184 | 1,209 | 208,300 |
| 2026/05/18 | 1,179 | 1,181 | 1,171 | 1,179 | 178,300 |
| 2026/05/15 | 1,170 | 1,178 | 1,147 | 1,178 | 333,100 |
| 2026/05/14 | 1,190 | 1,190 | 1,176 | 1,182 | 108,600 |
| 2026/05/13 | 1,181 | 1,194 | 1,181 | 1,191 | 132,600 |
| 2026/05/12 | 1,177 | 1,186 | 1,175 | 1,181 | 97,700 |
| 2026/05/11 | 1,184 | 1,190 | 1,178 | 1,178 | 76,600 |
| 2026/05/08 | 1,176 | 1,187 | 1,173 | 1,182 | 143,400 |
| 2026/05/07 | 1,180 | 1,184 | 1,176 | 1,176 | 106,500 |
| 2026/05/01 | 1,179 | 1,183 | 1,172 | 1,179 | 102,100 |
| 2026/04/30 | 1,189 | 1,189 | 1,175 | 1,185 | 139,700 |
| 2026/04/28 | 1,187 | 1,190 | 1,179 | 1,190 | 136,400 |
| 2026/04/27 | 1,175 | 1,188 | 1,170 | 1,179 | 197,800 |
| 2026/04/24 | 1,189 | 1,192 | 1,172 | 1,177 | 129,700 |
| 2026/04/23 | 1,190 | 1,193 | 1,183 | 1,189 | 108,500 |
| 2026/04/22 | 1,190 | 1,197 | 1,188 | 1,188 | 99,900 |
| 2026/04/21 | 1,196 | 1,201 | 1,190 | 1,190 | 111,600 |
| 2026/04/20 | 1,213 | 1,218 | 1,196 | 1,197 | 88,500 |
| 2026/04/17 | 1,206 | 1,218 | 1,206 | 1,218 | 67,500 |
| 2026/04/16 | 1,211 | 1,221 | 1,206 | 1,207 | 96,700 |
| 2026/04/15 | 1,200 | 1,211 | 1,200 | 1,211 | 83,800 |
| 2026/04/14 | 1,200 | 1,207 | 1,194 | 1,200 | 74,600 |
| 2026/04/13 | 1,197 | 1,203 | 1,197 | 1,200 | 84,400 |
| 2026/04/10 | 1,201 | 1,210 | 1,192 | 1,197 | 148,100 |
| 2026/04/09 | 1,210 | 1,217 | 1,201 | 1,203 | 92,200 |
| 2026/04/08 | 1,220 | 1,223 | 1,209 | 1,214 | 142,500 |
| 2026/04/07 | 1,214 | 1,219 | 1,203 | 1,212 | 119,100 |
| 2026/04/06 | 1,207 | 1,212 | 1,204 | 1,211 | 113,500 |
| 2026/04/03 | 1,205 | 1,220 | 1,202 | 1,203 | 106,300 |
| 2026/03/27 | 1,205 | 1,225 | 1,204 | 1,218 | 270,100 |
| 2026/03/26 | 1,197 | 1,202 | 1,192 | 1,202 | 174,700 |
| 2026/03/25 | 1,193 | 1,202 | 1,191 | 1,200 | 162,400 |
| 2026/03/24 | 1,191 | 1,191 | 1,179 | 1,189 | 105,700 |
| 2026/03/23 | 1,180 | 1,184 | 1,171 | 1,173 | 245,100 |
| 2026/03/19 | 1,206 | 1,206 | 1,190 | 1,190 | 280,300 |
| 2026/03/18 | 1,204 | 1,222 | 1,198 | 1,215 | 188,300 |
| 2026/03/17 | 1,199 | 1,215 | 1,198 | 1,208 | 76,800 |
| 2026/03/16 | 1,201 | 1,210 | 1,197 | 1,200 | 86,700 |
| 2026/03/13 | 1,205 | 1,218 | 1,195 | 1,202 | 194,800 |
| 2026/03/12 | 1,218 | 1,225 | 1,206 | 1,207 | 168,100 |
| 2026/03/11 | 1,212 | 1,233 | 1,210 | 1,223 | 206,600 |
| 2026/03/10 | 1,214 | 1,214 | 1,197 | 1,210 | 170,300 |
| 2026/03/09 | 1,193 | 1,212 | 1,182 | 1,207 | 194,700 |
| 2026/03/06 | 1,209 | 1,219 | 1,193 | 1,213 | 198,000 |
| 2026/03/05 | 1,197 | 1,214 | 1,195 | 1,197 | 332,300 |
| 2026/03/04 | 1,188 | 1,191 | 1,166 | 1,185 | 451,600 |
| 2026/03/03 | 1,210 | 1,210 | 1,190 | 1,190 | 273,000 |
| 2026/03/02 | 1,210 | 1,227 | 1,204 | 1,223 | 255,000 |
| 2026/02/27 | 1,200 | 1,214 | 1,198 | 1,211 | 210,100 |
| 2026/02/26 | 1,207 | 1,211 | 1,196 | 1,196 | 255,900 |
| 2026/02/25 | 1,192 | 1,217 | 1,188 | 1,202 | 399,800 |
| 2026/02/24 | 1,189 | 1,202 | 1,175 | 1,189 | 580,700 |
| 2026/02/20 | 1,219 | 1,225 | 1,208 | 1,222 | 167,700 |
| 2026/02/19 | 1,241 | 1,247 | 1,222 | 1,226 | 173,000 |
| 2026/02/18 | 1,221 | 1,233 | 1,214 | 1,232 | 182,600 |
| 2026/02/17 | 1,210 | 1,222 | 1,200 | 1,214 | 176,700 |
| 2026/02/16 | 1,220 | 1,222 | 1,208 | 1,214 | 211,300 |
| 2026/02/13 | 1,202 | 1,227 | 1,192 | 1,212 | 434,200 |
| 2026/02/12 | 1,200 | 1,201 | 1,188 | 1,188 | 211,600 |
| 2026/02/10 | 1,184 | 1,202 | 1,182 | 1,202 | 176,100 |
| 2026/02/09 | 1,182 | 1,182 | 1,169 | 1,173 | 164,700 |
| 2026/02/06 | 1,180 | 1,182 | 1,171 | 1,176 | 165,500 |
| 2026/02/05 | 1,180 | 1,192 | 1,178 | 1,181 | 155,400 |
| 2026/02/04 | 1,180 | 1,180 | 1,170 | 1,176 | 200,600 |
| 2026/02/03 | 1,186 | 1,195 | 1,183 | 1,183 | 123,500 |
| 2026/02/02 | 1,198 | 1,199 | 1,181 | 1,183 | 143,900 |
| 2026/01/30 | 1,195 | 1,197 | 1,184 | 1,196 | 160,000 |
| 2026/01/29 | 1,180 | 1,193 | 1,163 | 1,193 | 229,300 |
| 2026/01/28 | 1,192 | 1,192 | 1,180 | 1,183 | 152,900 |
| 2026/01/27 | 1,200 | 1,208 | 1,195 | 1,195 | 136,700 |
| 2026/01/26 | 1,219 | 1,219 | 1,198 | 1,198 | 260,800 |
| 2026/01/23 | 1,223 | 1,234 | 1,218 | 1,232 | 114,900 |
| 2026/01/22 | 1,207 | 1,222 | 1,206 | 1,215 | 129,000 |
| 2026/01/21 | 1,219 | 1,221 | 1,205 | 1,207 | 155,400 |
| 2026/01/20 | 1,228 | 1,229 | 1,217 | 1,219 | 145,700 |
| 2026/01/19 | 1,224 | 1,231 | 1,217 | 1,229 | 109,000 |
| 2026/01/16 | 1,236 | 1,238 | 1,222 | 1,224 | 138,200 |
| 2026/01/15 | 1,232 | 1,243 | 1,230 | 1,238 | 118,800 |
| 2026/01/14 | 1,241 | 1,244 | 1,234 | 1,241 | 108,700 |
| 2026/01/13 | 1,255 | 1,258 | 1,237 | 1,242 | 206,300 |
| 2026/01/09 | 1,257 | 1,261 | 1,246 | 1,248 | 123,600 |
| 2026/01/08 | 1,251 | 1,257 | 1,245 | 1,252 | 99,800 |
| 2026/01/07 | 1,250 | 1,258 | 1,242 | 1,255 | 141,800 |
| 2026/01/06 | 1,256 | 1,261 | 1,246 | 1,255 | 181,400 |
| 2026/01/05 | 1,268 | 1,268 | 1,251 | 1,256 | 228,400 |