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
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

このページの先頭へ