7860 エイベックス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,299 | 1,299 | 1,287 | 1,296 | 62,800 | 1,296 |
| 2024-04-30 | 1,283 | 1,299 | 1,277 | 1,299 | 86,000 | 1,299 |
| 2024-04-26 | 1,272 | 1,285 | 1,268 | 1,282 | 87,000 | 1,282 |
| 2024-04-25 | 1,290 | 1,290 | 1,276 | 1,278 | 93,700 | 1,278 |
| 2024-04-24 | 1,298 | 1,299 | 1,282 | 1,287 | 110,600 | 1,287 |
| 2024-04-23 | 1,306 | 1,307 | 1,296 | 1,300 | 89,500 | 1,300 |
| 2024-04-22 | 1,295 | 1,312 | 1,292 | 1,305 | 142,300 | 1,305 |
| 2024-04-19 | 1,291 | 1,295 | 1,273 | 1,287 | 130,900 | 1,287 |
| 2024-04-18 | 1,275 | 1,297 | 1,274 | 1,290 | 166,900 | 1,290 |
| 2024-04-17 | 1,281 | 1,284 | 1,261 | 1,273 | 116,000 | 1,273 |
| 2024-04-16 | 1,285 | 1,288 | 1,274 | 1,279 | 124,600 | 1,279 |
| 2024-04-15 | 1,253 | 1,286 | 1,253 | 1,285 | 136,300 | 1,285 |
| 2024-04-12 | 1,262 | 1,273 | 1,260 | 1,263 | 206,100 | 1,263 |
| 2024-04-11 | 1,255 | 1,267 | 1,249 | 1,261 | 196,000 | 1,261 |
| 2024-04-10 | 1,250 | 1,262 | 1,247 | 1,258 | 165,900 | 1,258 |
| 2024-04-09 | 1,242 | 1,247 | 1,234 | 1,245 | 170,300 | 1,245 |
| 2024-04-08 | 1,239 | 1,239 | 1,226 | 1,234 | 142,300 | 1,234 |
| 2024-04-05 | 1,211 | 1,242 | 1,209 | 1,235 | 279,200 | 1,235 |
| 2024-04-04 | 1,228 | 1,228 | 1,209 | 1,217 | 178,300 | 1,217 |
| 2024-04-03 | 1,213 | 1,225 | 1,212 | 1,215 | 168,900 | 1,215 |
| 2024-04-02 | 1,258 | 1,258 | 1,217 | 1,223 | 290,000 | 1,223 |
| 2024-04-01 | 1,280 | 1,284 | 1,250 | 1,250 | 288,400 | 1,250 |
| 2024-03-29 | 1,279 | 1,288 | 1,277 | 1,280 | 167,300 | 1,280 |
| 2024-03-28 | 1,283 | 1,291 | 1,277 | 1,279 | 307,400 | 1,279 |
| 2024-03-27 | 1,312 | 1,328 | 1,311 | 1,317 | 312,700 | 1,317 |
| 2024-03-26 | 1,304 | 1,309 | 1,301 | 1,307 | 225,900 | 1,307 |
| 2024-03-25 | 1,323 | 1,325 | 1,302 | 1,303 | 207,800 | 1,303 |
| 2024-03-22 | 1,321 | 1,326 | 1,316 | 1,323 | 217,600 | 1,323 |
| 2024-03-21 | 1,316 | 1,325 | 1,313 | 1,314 | 170,400 | 1,314 |
| 2024-03-19 | 1,306 | 1,312 | 1,304 | 1,310 | 175,000 | 1,310 |
| 2024-03-18 | 1,300 | 1,306 | 1,295 | 1,306 | 148,100 | 1,306 |
| 2024-03-15 | 1,303 | 1,303 | 1,296 | 1,296 | 111,700 | 1,296 |
| 2024-03-14 | 1,301 | 1,306 | 1,292 | 1,302 | 75,000 | 1,302 |
| 2024-03-13 | 1,305 | 1,306 | 1,291 | 1,294 | 113,600 | 1,294 |
| 2024-03-12 | 1,287 | 1,304 | 1,272 | 1,304 | 156,100 | 1,304 |
| 2024-03-11 | 1,300 | 1,304 | 1,277 | 1,287 | 166,800 | 1,287 |
| 2024-03-08 | 1,280 | 1,308 | 1,278 | 1,303 | 186,600 | 1,303 |
| 2024-03-07 | 1,295 | 1,295 | 1,277 | 1,287 | 137,500 | 1,287 |
| 2024-03-06 | 1,289 | 1,300 | 1,282 | 1,285 | 190,900 | 1,285 |
| 2024-03-05 | 1,286 | 1,291 | 1,279 | 1,284 | 173,400 | 1,284 |
| 2024-03-04 | 1,295 | 1,297 | 1,280 | 1,286 | 189,900 | 1,286 |
| 2024-03-01 | 1,303 | 1,310 | 1,292 | 1,297 | 175,300 | 1,297 |
| 2024-02-29 | 1,309 | 1,314 | 1,287 | 1,303 | 213,300 | 1,303 |
| 2024-02-28 | 1,326 | 1,334 | 1,311 | 1,312 | 155,000 | 1,312 |
| 2024-02-27 | 1,326 | 1,342 | 1,324 | 1,332 | 201,200 | 1,332 |
| 2024-02-26 | 1,305 | 1,336 | 1,304 | 1,331 | 240,400 | 1,331 |
| 2024-02-22 | 1,302 | 1,302 | 1,288 | 1,301 | 183,200 | 1,301 |
| 2024-02-21 | 1,296 | 1,300 | 1,279 | 1,293 | 173,200 | 1,293 |
| 2024-02-20 | 1,294 | 1,299 | 1,290 | 1,295 | 198,800 | 1,295 |
| 2024-02-19 | 1,296 | 1,298 | 1,288 | 1,293 | 194,100 | 1,293 |
| 2024-02-16 | 1,291 | 1,304 | 1,291 | 1,293 | 168,000 | 1,293 |
| 2024-02-15 | 1,320 | 1,320 | 1,291 | 1,291 | 220,700 | 1,291 |
| 2024-02-14 | 1,336 | 1,346 | 1,321 | 1,322 | 185,900 | 1,322 |
| 2024-02-13 | 1,393 | 1,393 | 1,356 | 1,358 | 149,500 | 1,358 |
| 2024-02-09 | 1,343 | 1,392 | 1,326 | 1,372 | 283,900 | 1,372 |
| 2024-02-08 | 1,401 | 1,409 | 1,388 | 1,403 | 148,600 | 1,403 |
| 2024-02-07 | 1,410 | 1,418 | 1,396 | 1,409 | 136,000 | 1,409 |
| 2024-02-06 | 1,422 | 1,429 | 1,400 | 1,407 | 115,000 | 1,407 |
| 2024-02-05 | 1,425 | 1,432 | 1,420 | 1,422 | 107,200 | 1,422 |
| 2024-02-02 | 1,413 | 1,426 | 1,413 | 1,420 | 92,300 | 1,420 |
| 2024-02-01 | 1,415 | 1,423 | 1,411 | 1,420 | 76,900 | 1,420 |
| 2024-01-31 | 1,414 | 1,419 | 1,407 | 1,419 | 73,300 | 1,419 |
| 2024-01-30 | 1,405 | 1,417 | 1,404 | 1,409 | 80,700 | 1,409 |
| 2024-01-29 | 1,415 | 1,415 | 1,399 | 1,402 | 66,600 | 1,402 |
| 2024-01-26 | 1,405 | 1,412 | 1,396 | 1,406 | 78,800 | 1,406 |
| 2024-01-25 | 1,404 | 1,414 | 1,394 | 1,410 | 90,900 | 1,410 |
| 2024-01-24 | 1,400 | 1,410 | 1,390 | 1,400 | 91,200 | 1,400 |
| 2024-01-23 | 1,411 | 1,419 | 1,401 | 1,410 | 82,600 | 1,410 |
| 2024-01-22 | 1,406 | 1,408 | 1,398 | 1,407 | 83,800 | 1,407 |
| 2024-01-19 | 1,409 | 1,415 | 1,395 | 1,404 | 88,100 | 1,404 |
| 2024-01-18 | 1,412 | 1,416 | 1,406 | 1,408 | 67,700 | 1,408 |
| 2024-01-17 | 1,442 | 1,446 | 1,414 | 1,414 | 128,400 | 1,414 |
| 2024-01-16 | 1,411 | 1,446 | 1,411 | 1,425 | 129,900 | 1,425 |
| 2024-01-15 | 1,411 | 1,427 | 1,406 | 1,425 | 91,500 | 1,425 |
| 2024-01-12 | 1,417 | 1,420 | 1,402 | 1,411 | 63,200 | 1,411 |
| 2024-01-11 | 1,438 | 1,438 | 1,413 | 1,416 | 89,200 | 1,416 |
| 2024-01-10 | 1,415 | 1,433 | 1,413 | 1,428 | 137,400 | 1,428 |
| 2024-01-09 | 1,389 | 1,412 | 1,385 | 1,412 | 130,100 | 1,412 |
| 2024-01-05 | 1,390 | 1,398 | 1,381 | 1,382 | 124,800 | 1,382 |
| 2024-01-04 | 1,361 | 1,376 | 1,343 | 1,375 | 142,300 | 1,375 |
分割・併合履歴 ： [2001-09-25]1株→2株 [2000-01-26]1株→1.3株 [1999-09-27]1株→1.5株 [1998-12-25]1株→1.5株
