7860 エイベックス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 1,240 | 1,277 | 1,239 | 1,259 | 168,800 | 1,259 |
| 2025-07-08 | 1,225 | 1,240 | 1,219 | 1,236 | 160,300 | 1,236 |
| 2025-07-07 | 1,224 | 1,226 | 1,213 | 1,223 | 177,500 | 1,223 |
| 2025-07-04 | 1,234 | 1,235 | 1,225 | 1,225 | 97,200 | 1,225 |
| 2025-07-03 | 1,238 | 1,250 | 1,232 | 1,232 | 131,600 | 1,232 |
| 2025-07-02 | 1,257 | 1,259 | 1,238 | 1,238 | 174,700 | 1,238 |
| 2025-07-01 | 1,264 | 1,272 | 1,246 | 1,257 | 129,400 | 1,257 |
| 2025-06-30 | 1,274 | 1,281 | 1,272 | 1,272 | 110,800 | 1,272 |
| 2025-06-27 | 1,272 | 1,279 | 1,269 | 1,273 | 121,800 | 1,273 |
| 2025-06-26 | 1,280 | 1,285 | 1,267 | 1,274 | 108,700 | 1,274 |
| 2025-06-25 | 1,292 | 1,295 | 1,270 | 1,285 | 121,200 | 1,285 |
| 2025-06-24 | 1,320 | 1,324 | 1,293 | 1,293 | 102,800 | 1,293 |
| 2025-06-23 | 1,320 | 1,339 | 1,297 | 1,302 | 90,200 | 1,302 |
| 2025-06-20 | 1,345 | 1,366 | 1,321 | 1,321 | 436,000 | 1,321 |
| 2025-06-19 | 1,298 | 1,339 | 1,293 | 1,332 | 263,700 | 1,332 |
| 2025-06-18 | 1,279 | 1,308 | 1,278 | 1,298 | 176,400 | 1,298 |
| 2025-06-17 | 1,257 | 1,279 | 1,257 | 1,275 | 111,500 | 1,275 |
| 2025-06-16 | 1,244 | 1,265 | 1,244 | 1,254 | 107,500 | 1,254 |
| 2025-06-13 | 1,256 | 1,263 | 1,242 | 1,246 | 121,300 | 1,246 |
| 2025-06-12 | 1,268 | 1,274 | 1,263 | 1,265 | 76,100 | 1,265 |
| 2025-06-11 | 1,264 | 1,272 | 1,260 | 1,268 | 107,900 | 1,268 |
| 2025-06-10 | 1,285 | 1,299 | 1,263 | 1,268 | 135,800 | 1,268 |
| 2025-06-09 | 1,270 | 1,286 | 1,267 | 1,273 | 111,700 | 1,273 |
| 2025-06-06 | 1,266 | 1,280 | 1,255 | 1,263 | 141,000 | 1,263 |
| 2025-06-05 | 1,249 | 1,266 | 1,249 | 1,259 | 79,300 | 1,259 |
| 2025-06-04 | 1,252 | 1,283 | 1,249 | 1,260 | 121,400 | 1,260 |
| 2025-06-03 | 1,265 | 1,267 | 1,251 | 1,253 | 86,800 | 1,253 |
| 2025-06-02 | 1,261 | 1,279 | 1,252 | 1,266 | 132,500 | 1,266 |
| 2025-05-30 | 1,295 | 1,299 | 1,261 | 1,269 | 127,800 | 1,269 |
| 2025-05-29 | 1,295 | 1,301 | 1,285 | 1,295 | 181,100 | 1,295 |
| 2025-05-28 | 1,270 | 1,298 | 1,265 | 1,275 | 162,700 | 1,275 |
| 2025-05-27 | 1,257 | 1,265 | 1,252 | 1,263 | 67,500 | 1,263 |
| 2025-05-26 | 1,271 | 1,279 | 1,245 | 1,255 | 110,200 | 1,255 |
| 2025-05-23 | 1,200 | 1,271 | 1,200 | 1,269 | 302,300 | 1,269 |
| 2025-05-22 | 1,201 | 1,213 | 1,199 | 1,202 | 105,500 | 1,202 |
| 2025-05-21 | 1,218 | 1,223 | 1,202 | 1,205 | 111,600 | 1,205 |
| 2025-05-20 | 1,225 | 1,235 | 1,218 | 1,218 | 76,000 | 1,218 |
| 2025-05-19 | 1,228 | 1,243 | 1,223 | 1,233 | 77,200 | 1,233 |
| 2025-05-16 | 1,218 | 1,239 | 1,215 | 1,234 | 119,400 | 1,234 |
| 2025-05-15 | 1,208 | 1,232 | 1,206 | 1,229 | 140,800 | 1,229 |
| 2025-05-14 | 1,211 | 1,222 | 1,204 | 1,210 | 148,600 | 1,210 |
| 2025-05-13 | 1,236 | 1,238 | 1,213 | 1,214 | 159,000 | 1,214 |
| 2025-05-12 | 1,230 | 1,239 | 1,223 | 1,237 | 238,200 | 1,237 |
| 2025-05-09 | 1,255 | 1,268 | 1,226 | 1,243 | 344,800 | 1,243 |
| 2025-05-08 | 1,282 | 1,340 | 1,279 | 1,304 | 189,100 | 1,304 |
| 2025-05-07 | 1,291 | 1,298 | 1,285 | 1,294 | 77,600 | 1,294 |
| 2025-05-02 | 1,289 | 1,291 | 1,275 | 1,280 | 138,000 | 1,280 |
| 2025-05-01 | 1,312 | 1,312 | 1,281 | 1,284 | 81,800 | 1,284 |
| 2025-04-30 | 1,287 | 1,324 | 1,287 | 1,315 | 174,000 | 1,315 |
| 2025-04-28 | 1,275 | 1,304 | 1,275 | 1,301 | 115,700 | 1,301 |
| 2025-04-25 | 1,281 | 1,289 | 1,266 | 1,273 | 80,200 | 1,273 |
| 2025-04-24 | 1,299 | 1,299 | 1,279 | 1,284 | 83,500 | 1,284 |
| 2025-04-23 | 1,311 | 1,311 | 1,287 | 1,288 | 69,800 | 1,288 |
| 2025-04-22 | 1,310 | 1,310 | 1,292 | 1,294 | 71,900 | 1,294 |
| 2025-04-21 | 1,289 | 1,305 | 1,284 | 1,304 | 124,000 | 1,304 |
| 2025-04-18 | 1,272 | 1,298 | 1,270 | 1,292 | 102,300 | 1,292 |
| 2025-04-17 | 1,272 | 1,309 | 1,268 | 1,279 | 152,900 | 1,279 |
| 2025-04-16 | 1,234 | 1,276 | 1,229 | 1,274 | 184,100 | 1,274 |
| 2025-04-15 | 1,226 | 1,235 | 1,217 | 1,217 | 64,600 | 1,217 |
| 2025-04-14 | 1,239 | 1,255 | 1,219 | 1,226 | 64,400 | 1,226 |
| 2025-04-11 | 1,212 | 1,233 | 1,198 | 1,233 | 102,500 | 1,233 |
| 2025-04-10 | 1,263 | 1,263 | 1,241 | 1,242 | 212,200 | 1,242 |
| 2025-04-09 | 1,213 | 1,220 | 1,193 | 1,209 | 106,800 | 1,209 |
| 2025-04-08 | 1,220 | 1,238 | 1,204 | 1,233 | 115,700 | 1,233 |
| 2025-04-07 | 1,191 | 1,216 | 1,161 | 1,190 | 175,100 | 1,190 |
| 2025-04-04 | 1,271 | 1,279 | 1,242 | 1,263 | 118,500 | 1,263 |
| 2025-04-03 | 1,255 | 1,293 | 1,253 | 1,287 | 140,600 | 1,287 |
| 2025-04-02 | 1,320 | 1,320 | 1,287 | 1,307 | 121,500 | 1,307 |
| 2025-04-01 | 1,286 | 1,316 | 1,286 | 1,311 | 122,500 | 1,311 |
| 2025-03-31 | 1,321 | 1,322 | 1,281 | 1,282 | 166,400 | 1,282 |
| 2025-03-28 | 1,328 | 1,352 | 1,321 | 1,343 | 143,200 | 1,343 |
| 2025-03-27 | 1,342 | 1,361 | 1,337 | 1,358 | 175,300 | 1,358 |
| 2025-03-26 | 1,334 | 1,374 | 1,325 | 1,360 | 232,300 | 1,360 |
| 2025-03-25 | 1,331 | 1,344 | 1,321 | 1,335 | 86,200 | 1,335 |
| 2025-03-24 | 1,327 | 1,333 | 1,321 | 1,322 | 81,400 | 1,322 |
| 2025-03-21 | 1,321 | 1,332 | 1,312 | 1,326 | 114,900 | 1,326 |
| 2025-03-19 | 1,324 | 1,337 | 1,322 | 1,333 | 59,100 | 1,333 |
| 2025-03-18 | 1,312 | 1,333 | 1,312 | 1,320 | 99,900 | 1,320 |
| 2025-03-17 | 1,301 | 1,314 | 1,301 | 1,307 | 75,200 | 1,307 |
| 2025-03-14 | 1,298 | 1,307 | 1,292 | 1,299 | 91,900 | 1,299 |
| 2025-03-13 | 1,270 | 1,310 | 1,270 | 1,300 | 109,900 | 1,300 |
| 2025-03-12 | 1,280 | 1,285 | 1,265 | 1,265 | 150,400 | 1,265 |
| 2025-03-11 | 1,283 | 1,288 | 1,266 | 1,280 | 91,200 | 1,280 |
| 2025-03-10 | 1,301 | 1,309 | 1,295 | 1,295 | 81,900 | 1,295 |
| 2025-03-07 | 1,284 | 1,301 | 1,270 | 1,301 | 106,600 | 1,301 |
| 2025-03-06 | 1,300 | 1,315 | 1,299 | 1,304 | 112,600 | 1,304 |
| 2025-03-05 | 1,295 | 1,299 | 1,281 | 1,288 | 141,200 | 1,288 |
| 2025-03-04 | 1,285 | 1,294 | 1,267 | 1,285 | 158,700 | 1,285 |
| 2025-03-03 | 1,253 | 1,293 | 1,248 | 1,285 | 221,500 | 1,285 |
| 2025-02-28 | 1,244 | 1,257 | 1,239 | 1,244 | 1,073,100 | 1,244 |
| 2025-02-27 | 1,250 | 1,261 | 1,245 | 1,255 | 97,200 | 1,255 |
| 2025-02-26 | 1,251 | 1,257 | 1,226 | 1,243 | 155,100 | 1,243 |
| 2025-02-25 | 1,249 | 1,258 | 1,246 | 1,254 | 163,300 | 1,254 |
| 2025-02-21 | 1,263 | 1,266 | 1,248 | 1,251 | 240,600 | 1,251 |
| 2025-02-20 | 1,289 | 1,295 | 1,260 | 1,269 | 207,500 | 1,269 |
| 2025-02-19 | 1,307 | 1,314 | 1,292 | 1,297 | 142,300 | 1,297 |
| 2025-02-18 | 1,301 | 1,328 | 1,290 | 1,320 | 152,300 | 1,320 |
| 2025-02-17 | 1,322 | 1,329 | 1,301 | 1,304 | 256,300 | 1,304 |
| 2025-02-14 | 1,385 | 1,385 | 1,318 | 1,338 | 392,700 | 1,338 |
| 2025-02-13 | 1,441 | 1,450 | 1,432 | 1,445 | 87,400 | 1,445 |
| 2025-02-12 | 1,430 | 1,440 | 1,406 | 1,434 | 185,700 | 1,434 |
| 2025-02-10 | 1,448 | 1,448 | 1,432 | 1,435 | 44,000 | 1,435 |
| 2025-02-07 | 1,457 | 1,465 | 1,440 | 1,440 | 82,300 | 1,440 |
| 2025-02-06 | 1,444 | 1,456 | 1,439 | 1,444 | 66,500 | 1,444 |
| 2025-02-05 | 1,440 | 1,444 | 1,430 | 1,441 | 76,900 | 1,441 |
| 2025-02-04 | 1,436 | 1,439 | 1,422 | 1,428 | 89,100 | 1,428 |
| 2025-02-03 | 1,426 | 1,431 | 1,411 | 1,423 | 137,600 | 1,423 |
| 2025-01-31 | 1,470 | 1,470 | 1,436 | 1,443 | 83,400 | 1,443 |
| 2025-01-30 | 1,468 | 1,485 | 1,463 | 1,480 | 74,700 | 1,480 |
| 2025-01-29 | 1,500 | 1,500 | 1,479 | 1,484 | 95,100 | 1,484 |
| 2025-01-28 | 1,453 | 1,505 | 1,450 | 1,498 | 141,300 | 1,498 |
| 2025-01-27 | 1,437 | 1,460 | 1,428 | 1,453 | 94,400 | 1,453 |
| 2025-01-24 | 1,426 | 1,436 | 1,422 | 1,428 | 59,800 | 1,428 |
| 2025-01-23 | 1,434 | 1,438 | 1,420 | 1,423 | 88,300 | 1,423 |
| 2025-01-22 | 1,440 | 1,443 | 1,426 | 1,430 | 51,400 | 1,430 |
| 2025-01-21 | 1,422 | 1,439 | 1,422 | 1,438 | 53,400 | 1,438 |
| 2025-01-20 | 1,428 | 1,437 | 1,422 | 1,422 | 53,600 | 1,422 |
| 2025-01-17 | 1,430 | 1,435 | 1,420 | 1,426 | 68,300 | 1,426 |
| 2025-01-16 | 1,428 | 1,443 | 1,418 | 1,433 | 114,300 | 1,433 |
| 2025-01-15 | 1,407 | 1,433 | 1,407 | 1,426 | 70,000 | 1,426 |
| 2025-01-14 | 1,413 | 1,455 | 1,404 | 1,407 | 205,500 | 1,407 |
| 2025-01-10 | 1,402 | 1,407 | 1,388 | 1,400 | 85,200 | 1,400 |
| 2025-01-09 | 1,399 | 1,402 | 1,390 | 1,396 | 96,700 | 1,396 |
| 2025-01-08 | 1,405 | 1,405 | 1,389 | 1,399 | 111,600 | 1,399 |
| 2025-01-07 | 1,418 | 1,418 | 1,396 | 1,412 | 80,600 | 1,412 |
| 2025-01-06 | 1,436 | 1,438 | 1,405 | 1,411 | 117,700 | 1,411 |
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