1. HOME >
  2. 株価時系列 >
  3. 7860 >
  4. 2019年

7860 エイベックス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2721,2721,2561,259139,5001,259
2019-12-271,2611,2811,2611,272146,4001,272
2019-12-261,2501,2611,2501,261165,7001,261
2019-12-251,2611,2611,2481,253144,4001,253
2019-12-241,2521,2601,2511,255208,5001,255
2019-12-231,2511,2581,2451,245202,5001,245
2019-12-201,2541,2591,2451,255176,4001,255
2019-12-191,2501,2641,2471,255222,3001,255
2019-12-181,2741,2781,2551,262180,9001,262
2019-12-171,2631,2711,2551,268181,2001,268
2019-12-161,2661,2821,2601,260121,8001,260
2019-12-131,2741,2801,2571,260181,3001,260
2019-12-121,2771,2771,2571,258137,3001,258
2019-12-111,2901,2921,2651,266266,2001,266
2019-12-101,3121,3161,2901,300295,9001,300
2019-12-091,3241,3241,3051,309108,7001,309
2019-12-061,3221,3231,3061,316161,0001,316
2019-12-051,3231,3421,3231,330221,2001,330
2019-12-041,3011,3201,3011,315173,3001,315
2019-12-031,3241,3381,3071,307236,5001,307
2019-12-021,3111,3401,3111,334158,3001,334
2019-11-291,3221,3251,3081,310222,7001,310
2019-11-281,3261,3301,3081,320235,7001,320
2019-11-271,3211,3311,3071,315149,7001,315
2019-11-261,3471,3471,3211,323252,9001,323
2019-11-251,3261,3471,3231,345181,1001,345
2019-11-221,3271,3311,3081,326278,6001,326
2019-11-211,3181,3351,3151,332230,8001,332
2019-11-201,2981,3461,2981,330394,8001,330
2019-11-191,3001,3111,2861,301331,5001,301
2019-11-181,2981,3241,2861,304546,1001,304
2019-11-151,3411,3461,3301,343203,3001,343
2019-11-141,3501,3561,3311,341181,9001,341
2019-11-131,3551,3571,3331,350276,9001,350
2019-11-121,4301,4301,3551,367242,8001,367
2019-11-111,4011,4311,3921,395368,4001,395
2019-11-081,3301,3981,3121,398543,8001,398
2019-11-071,3781,3951,3651,385174,0001,385
2019-11-061,3721,3741,3631,368153,4001,368
2019-11-051,3371,3721,3371,372208,1001,372
2019-11-011,3231,3381,3191,322103,9001,322
2019-10-311,3161,3301,3161,32392,9001,323
2019-10-301,3001,3161,2961,316139,7001,316
2019-10-291,3031,3131,3021,308133,8001,308
2019-10-281,3031,3081,2991,30098,5001,300
2019-10-251,3111,3111,3031,30889,0001,308
2019-10-241,3101,3121,2981,30496,8001,304
2019-10-231,3001,3061,2951,302124,9001,302
2019-10-211,2851,2971,2851,29160,0001,291
2019-10-181,2931,3041,2841,28659,1001,286
2019-10-171,2981,3071,2901,292117,3001,292
2019-10-161,2901,2991,2841,292136,5001,292
2019-10-151,2761,2911,2721,287128,5001,287
2019-10-111,2771,2781,2511,261151,1001,261
2019-10-101,2961,2961,2731,27987,5001,279
2019-10-091,2801,2991,2791,297131,2001,297
2019-10-081,2861,3001,2751,281134,8001,281
2019-10-071,2741,2851,2641,284102,5001,284
2019-10-041,2501,2751,2471,272101,3001,272
2019-10-031,2801,2831,2521,258145,2001,258
2019-10-021,2751,2871,2691,270134,9001,270
2019-10-011,2731,2781,2661,27095,8001,270
2019-09-301,2671,2771,2651,26683,7001,266
2019-09-271,2851,2871,2611,272122,1001,272
2019-09-261,3201,3201,2911,300174,6001,300
2019-09-251,2991,3141,2931,313105,1001,313
2019-09-241,3181,3211,2931,299133,1001,299
2019-09-201,3251,3291,3151,31592,1001,315
2019-09-191,3071,3271,3041,315135,0001,315
2019-09-181,3041,3151,2971,307126,9001,307
2019-09-171,2991,3061,2871,29994,9001,299
2019-09-131,2841,2961,2781,295148,4001,295
2019-09-121,2821,2861,2631,277153,3001,277
2019-09-111,2631,2781,2571,273108,1001,273
2019-09-101,2611,2741,2571,26381,6001,263
2019-09-091,2491,2561,2401,25664,3001,256
2019-09-061,2521,2531,2421,24851,3001,248
2019-09-051,2521,2591,2461,25184,2001,251
2019-09-041,2481,2531,2411,24534,8001,245
2019-09-031,2331,2541,2331,25034,3001,250
2019-09-021,2541,2541,2331,23668,0001,236
2019-08-301,2611,2731,2521,25797,0001,257
2019-08-291,2671,2681,2401,24758,9001,247
2019-08-281,2551,2621,2461,26149,3001,261
2019-08-271,2221,2701,2201,252139,2001,252
2019-08-261,2321,2371,2031,212153,1001,212
2019-08-231,2421,2551,2231,253259,9001,253
2019-08-221,2741,2751,2411,242110,2001,242
2019-08-211,2841,2921,2511,268147,9001,268
2019-08-201,2591,2901,2491,290134,0001,290
2019-08-191,2791,2791,2531,255136,6001,255
2019-08-161,2811,2821,2581,272178,9001,272
2019-08-151,2791,2881,2701,285119,8001,285
2019-08-141,3161,3171,2811,299207,7001,299
2019-08-131,3201,3261,2911,307225,0001,307
2019-08-091,3761,3911,3271,331313,0001,331
2019-08-081,3951,4291,3881,406209,8001,406
2019-08-071,3701,3951,3651,391113,0001,391
2019-08-061,3401,3621,3291,360130,9001,360
2019-08-051,3701,3771,3471,360132,3001,360
2019-08-021,3901,3991,3721,377118,2001,377
2019-08-011,4011,4021,3931,40076,4001,400
2019-07-311,4111,4231,3981,401139,6001,401
2019-07-301,4251,4371,4231,42670,1001,426
2019-07-291,4111,4231,4111,42064,6001,420
2019-07-261,4011,4141,4011,40865,6001,408
2019-07-251,4181,4181,4071,40761,7001,407
2019-07-241,4001,4171,4001,410144,3001,410
2019-07-231,3701,3991,3611,397128,8001,397
2019-07-221,3801,3861,3701,374109,7001,374
2019-07-191,3621,3931,3531,386135,5001,386
2019-07-181,3961,3961,3641,365170,6001,365
2019-07-171,4001,4041,3881,39999,0001,399
2019-07-161,4001,4161,3971,410120,1001,410
2019-07-121,4191,4241,3881,390131,8001,390
2019-07-111,4211,4351,4141,41976,5001,419
2019-07-101,4041,4221,4011,41680,0001,416
2019-07-091,4291,4331,3991,412145,0001,412
2019-07-081,4391,4501,4291,429108,8001,429
2019-07-051,4391,4431,4281,44356,4001,443
2019-07-041,4131,4391,4131,43551,9001,435
2019-07-031,4071,4311,4051,42276,7001,422
2019-07-021,4051,4391,4001,431133,8001,431
2019-07-011,3781,4031,3751,40275,5001,402
2019-06-281,3611,3821,3601,368104,2001,368
2019-06-271,3731,3731,3561,36688,8001,366
2019-06-261,3901,3971,3721,37470,7001,374
2019-06-251,4011,4221,3921,39390,6001,393
2019-06-241,4051,4181,3961,40874,3001,408
2019-06-211,4251,4381,3951,396186,2001,396
2019-06-201,4241,4421,4181,42352,2001,423
2019-06-191,4191,4351,4161,42291,0001,422
2019-06-181,4281,4371,4041,40496,6001,404
2019-06-171,4291,4321,4171,42086,0001,420
2019-06-141,4371,4391,4231,42483,2001,424
2019-06-131,4401,4561,4341,445134,1001,445
2019-06-121,4471,4531,4381,440132,3001,440
2019-06-111,4351,4491,4321,43669,5001,436
2019-06-101,4301,4461,4241,441113,8001,441
2019-06-071,3921,4381,3901,430237,4001,430
2019-06-061,3701,3901,3701,37781,9001,377
2019-06-051,3621,3901,3521,371159,5001,371
2019-06-041,3341,3451,3211,343106,8001,343
2019-06-031,3331,3401,3261,33181,1001,331
2019-05-311,3601,3611,3371,343126,2001,343
2019-05-301,3691,3891,3601,36583,8001,365
2019-05-291,3741,3841,3641,37861,2001,378
2019-05-281,3781,3921,3761,392131,1001,392
2019-05-271,3831,3871,3721,37354,9001,373
2019-05-241,3421,3831,3421,37692,8001,376
2019-05-231,3451,3571,3301,35387,2001,353
2019-05-221,3421,3561,3391,34889,8001,348
2019-05-211,3451,3511,3371,33957,4001,339
2019-05-201,3461,3551,3401,34546,6001,345
2019-05-171,3551,3621,3361,345221,4001,345
2019-05-161,3671,3671,3411,349101,1001,349
2019-05-151,3601,3691,3411,369111,0001,369
2019-05-141,3551,3641,3451,347146,0001,347
2019-05-131,3891,4061,3751,376159,6001,376
2019-05-101,4131,4301,3481,385319,8001,385
2019-05-091,4231,4531,4171,429277,4001,429
2019-05-081,4001,4191,3911,418158,5001,418
2019-05-071,4091,4161,3921,407113,4001,407
2019-04-261,3901,4151,3881,409111,7001,409
2019-04-251,4001,4031,3931,398105,1001,398
2019-04-241,3751,4101,3751,388222,9001,388
2019-04-231,3531,3801,3521,373277,3001,373
2019-04-221,3831,3831,3411,349574,8001,349
2019-04-191,4271,4361,4221,42379,4001,423
2019-04-181,4301,4391,4081,40972,7001,409
2019-04-171,4331,4431,4321,43479,8001,434
2019-04-161,4251,4281,4171,42170,7001,421
2019-04-151,4251,4391,4201,425110,0001,425
2019-04-121,4171,4241,3981,40180,2001,401
2019-04-111,4101,4151,3981,40890,4001,408
2019-04-101,4001,4151,3961,41286,4001,412
2019-04-091,4171,4231,3961,404188,9001,404
2019-04-081,4331,4331,4191,42469,8001,424
2019-04-051,4391,4401,4291,43186,8001,431
2019-04-041,4591,4591,4381,438101,1001,438
2019-04-031,4541,4601,4371,459101,5001,459
2019-04-021,4891,4941,4521,45494,2001,454
2019-04-011,4901,4961,4831,491126,5001,491
2019-03-291,4611,4851,4601,476157,0001,476
2019-03-281,4551,4611,4441,45399,9001,453
2019-03-271,4501,4561,4331,456125,5001,456
2019-03-261,4501,4751,4461,475165,3001,475
2019-03-251,4351,4401,4191,424149,2001,424
2019-03-221,4571,4581,4441,454135,0001,454
2019-03-201,4561,4711,4531,47171,4001,471
2019-03-191,4631,4631,4491,45362,3001,453
2019-03-181,4571,4571,4341,44986,2001,449
2019-03-151,4571,4691,4371,442149,1001,442
2019-03-141,4731,4741,4411,445135,0001,445
2019-03-131,4681,4921,4651,473115,1001,473
2019-03-121,4541,4701,4541,470106,0001,470
2019-03-111,4401,4511,4291,43972,6001,439
2019-03-081,4291,4431,4231,442121,8001,442
2019-03-071,4371,4571,4361,442135,8001,442
2019-03-061,4461,4561,4361,45287,9001,452
2019-03-051,4521,4521,4251,436143,4001,436
2019-03-041,4441,4761,4371,464209,0001,464
2019-03-011,4501,4651,4391,44283,3001,442
2019-02-281,4441,4551,4381,451113,8001,451
2019-02-271,4241,4381,4211,43385,5001,433
2019-02-261,4341,4391,4221,42261,3001,422
2019-02-251,4181,4371,4151,42760,4001,427
2019-02-221,4241,4361,4091,421112,2001,421
2019-02-211,4221,4371,4211,43289,0001,432
2019-02-201,4121,4281,4031,419106,9001,419
2019-02-191,4251,4271,4021,40796,4001,407
2019-02-181,4241,4281,4111,41980,4001,419
2019-02-151,4081,4081,3801,401143,7001,401
2019-02-141,4341,4421,4131,418193,4001,418
2019-02-131,4701,4771,4411,447131,6001,447
2019-02-121,4951,4991,4621,467167,8001,467
2019-02-081,4811,5051,4601,473234,7001,473
2019-02-071,4631,4851,4561,470138,0001,470
2019-02-061,4841,4861,4701,47064,7001,470
2019-02-051,5091,5111,4821,484112,9001,484
2019-02-041,4591,5021,4581,496148,9001,496
2019-02-011,4511,4661,4461,44975,7001,449
2019-01-311,4641,4741,4551,46394,7001,463
2019-01-301,4771,4811,4421,442179,8001,442
2019-01-291,4411,4831,4411,480127,0001,480
2019-01-281,4571,4571,4411,44854,3001,448
2019-01-251,4451,4761,4401,459166,7001,459
2019-01-241,4501,4641,4411,448111,8001,448
2019-01-231,4541,4811,4481,456174,5001,456
2019-01-221,4801,4831,4621,46690,4001,466
2019-01-211,4801,4871,4751,48059,6001,480
2019-01-181,4701,4801,4571,47776,3001,477
2019-01-171,4651,4701,4461,454124,1001,454
2019-01-161,4721,4881,4551,465195,6001,465
2019-01-151,4931,5101,4841,500114,2001,500
2019-01-111,5201,5211,4931,499113,7001,499
2019-01-101,5291,5311,5011,510106,8001,510
2019-01-091,4901,5451,4871,529223,9001,529
2019-01-081,4951,5081,4831,484225,3001,484
2019-01-071,4591,4811,4561,480228,2001,480
2019-01-041,3751,4251,3751,424203,9001,424

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