7860 エイベックス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,366	1,374	1,360	1,368	61,100	1,368
2023-12-28	1,343	1,365	1,339	1,365	77,800	1,365
2023-12-27	1,330	1,340	1,325	1,338	166,600	1,338
2023-12-26	1,326	1,335	1,321	1,324	70,400	1,324
2023-12-25	1,342	1,342	1,328	1,330	47,400	1,330
2023-12-22	1,340	1,349	1,328	1,337	103,800	1,337
2023-12-21	1,352	1,354	1,339	1,340	60,500	1,340
2023-12-20	1,346	1,366	1,346	1,354	82,600	1,354
2023-12-19	1,341	1,354	1,338	1,350	112,200	1,350
2023-12-18	1,313	1,338	1,313	1,336	111,000	1,336
2023-12-15	1,337	1,343	1,325	1,342	90,300	1,342
2023-12-14	1,355	1,361	1,328	1,340	89,200	1,340
2023-12-13	1,356	1,364	1,347	1,355	103,600	1,355
2023-12-12	1,390	1,390	1,352	1,361	183,200	1,361
2023-12-11	1,393	1,393	1,372	1,381	101,200	1,381
2023-12-08	1,407	1,417	1,366	1,372	142,400	1,372
2023-12-07	1,427	1,432	1,417	1,418	70,800	1,418
2023-12-06	1,404	1,430	1,404	1,427	131,500	1,427
2023-12-05	1,419	1,441	1,403	1,407	141,000	1,407
2023-12-04	1,404	1,429	1,398	1,428	126,300	1,428
2023-12-01	1,396	1,418	1,392	1,405	169,100	1,405
2023-11-30	1,395	1,395	1,371	1,392	135,700	1,392
2023-11-29	1,368	1,403	1,368	1,392	154,800	1,392
2023-11-28	1,355	1,370	1,344	1,368	87,400	1,368
2023-11-27	1,362	1,370	1,344	1,344	67,000	1,344
2023-11-24	1,350	1,370	1,350	1,362	77,200	1,362
2023-11-22	1,336	1,348	1,330	1,347	55,700	1,347
2023-11-21	1,340	1,343	1,328	1,336	104,300	1,336
2023-11-20	1,327	1,348	1,323	1,341	150,600	1,341
2023-11-17	1,312	1,327	1,312	1,327	137,300	1,327
2023-11-16	1,303	1,311	1,296	1,306	84,100	1,306
2023-11-15	1,284	1,306	1,281	1,303	142,700	1,303
2023-11-14	1,306	1,311	1,284	1,286	163,000	1,286
2023-11-13	1,342	1,349	1,288	1,291	249,600	1,291
2023-11-10	1,308	1,349	1,291	1,342	332,600	1,342
2023-11-09	1,398	1,398	1,380	1,398	85,800	1,398
2023-11-08	1,399	1,402	1,381	1,393	82,800	1,393
2023-11-07	1,407	1,411	1,389	1,395	93,500	1,395
2023-11-06	1,414	1,416	1,398	1,405	130,400	1,405
2023-11-02	1,404	1,408	1,397	1,404	159,000	1,404
2023-11-01	1,390	1,391	1,374	1,390	136,100	1,390
2023-10-31	1,350	1,375	1,344	1,375	188,400	1,375
2023-10-30	1,353	1,354	1,333	1,341	121,400	1,341
2023-10-27	1,330	1,359	1,329	1,359	120,900	1,359
2023-10-26	1,322	1,338	1,315	1,331	137,200	1,331
2023-10-25	1,344	1,344	1,323	1,323	96,600	1,323
2023-10-24	1,324	1,348	1,309	1,339	280,100	1,339
2023-10-23	1,326	1,338	1,317	1,322	95,200	1,322
2023-10-20	1,347	1,347	1,318	1,328	129,000	1,328
2023-10-19	1,333	1,354	1,333	1,347	99,800	1,347
2023-10-18	1,348	1,356	1,338	1,354	96,300	1,354
2023-10-17	1,351	1,359	1,339	1,348	99,900	1,348
2023-10-16	1,343	1,359	1,332	1,346	143,500	1,346
2023-10-13	1,372	1,374	1,346	1,349	175,800	1,349
2023-10-12	1,380	1,385	1,370	1,376	196,800	1,376
2023-10-11	1,402	1,403	1,378	1,380	147,200	1,380
2023-10-10	1,417	1,417	1,394	1,403	155,200	1,403
2023-10-06	1,412	1,412	1,382	1,392	162,600	1,392
2023-10-05	1,390	1,408	1,387	1,403	162,200	1,403
2023-10-04	1,390	1,402	1,380	1,386	166,100	1,386
2023-10-03	1,428	1,429	1,406	1,412	94,000	1,412
2023-10-02	1,450	1,467	1,422	1,424	155,800	1,424
2023-09-29	1,462	1,479	1,437	1,443	130,500	1,443
2023-09-28	1,471	1,473	1,445	1,456	142,900	1,456
2023-09-27	1,475	1,499	1,468	1,499	188,800	1,499
2023-09-26	1,486	1,486	1,474	1,482	71,300	1,482
2023-09-25	1,475	1,490	1,469	1,486	164,800	1,486
2023-09-22	1,458	1,471	1,440	1,461	181,400	1,461
2023-09-21	1,482	1,488	1,464	1,469	178,800	1,469
2023-09-20	1,486	1,495	1,472	1,473	126,000	1,473
2023-09-19	1,485	1,499	1,477	1,499	162,500	1,499
2023-09-15	1,489	1,491	1,481	1,486	114,900	1,486
2023-09-14	1,489	1,497	1,475	1,480	139,600	1,480
2023-09-13	1,490	1,494	1,476	1,488	127,600	1,488
2023-09-12	1,474	1,495	1,473	1,485	169,900	1,485
2023-09-11	1,475	1,478	1,456	1,465	103,800	1,465
2023-09-08	1,471	1,476	1,450	1,458	151,100	1,458
2023-09-07	1,476	1,480	1,468	1,471	90,900	1,471
2023-09-06	1,470	1,480	1,470	1,474	102,400	1,474
2023-09-05	1,483	1,485	1,468	1,477	114,400	1,477
2023-09-04	1,485	1,489	1,476	1,488	124,500	1,488
2023-09-01	1,467	1,485	1,462	1,485	152,900	1,485
2023-08-31	1,450	1,469	1,447	1,468	134,100	1,468
2023-08-30	1,430	1,473	1,429	1,464	285,700	1,464
2023-08-29	1,402	1,424	1,402	1,421	110,400	1,421
2023-08-28	1,407	1,412	1,399	1,405	64,200	1,405
2023-08-25	1,402	1,412	1,396	1,406	81,200	1,406
2023-08-24	1,395	1,411	1,390	1,404	143,600	1,404
2023-08-23	1,379	1,397	1,375	1,396	94,500	1,396
2023-08-22	1,401	1,401	1,366	1,381	217,700	1,381
2023-08-21	1,382	1,404	1,382	1,394	135,400	1,394
2023-08-18	1,393	1,396	1,375	1,381	144,200	1,381
2023-08-17	1,384	1,409	1,375	1,403	244,000	1,403
2023-08-16	1,435	1,435	1,382	1,382	361,900	1,382
2023-08-15	1,450	1,471	1,436	1,446	290,400	1,446
2023-08-14	1,505	1,505	1,423	1,433	876,300	1,433
2023-08-10	1,522	1,530	1,514	1,530	277,500	1,530
2023-08-09	1,514	1,521	1,497	1,521	152,300	1,521
2023-08-08	1,509	1,523	1,503	1,511	164,200	1,511
2023-08-07	1,500	1,506	1,488	1,504	165,000	1,504
2023-08-04	1,489	1,497	1,475	1,492	159,500	1,492
2023-08-03	1,500	1,505	1,490	1,490	173,300	1,490
2023-08-02	1,497	1,512	1,495	1,507	176,600	1,507
2023-08-01	1,501	1,506	1,498	1,503	103,800	1,503
2023-07-31	1,505	1,510	1,497	1,500	154,900	1,500
2023-07-28	1,491	1,503	1,477	1,494	214,500	1,494
2023-07-27	1,495	1,510	1,486	1,506	132,600	1,506
2023-07-26	1,498	1,502	1,486	1,500	165,700	1,500
2023-07-25	1,505	1,517	1,497	1,504	116,100	1,504
2023-07-24	1,512	1,522	1,503	1,504	125,200	1,504
2023-07-21	1,511	1,516	1,497	1,503	202,600	1,503
2023-07-20	1,513	1,530	1,513	1,517	86,000	1,517
2023-07-19	1,528	1,530	1,510	1,528	131,700	1,528
2023-07-18	1,527	1,545	1,521	1,528	80,700	1,528
2023-07-14	1,541	1,545	1,517	1,527	135,000	1,527
2023-07-13	1,563	1,563	1,527	1,536	133,200	1,536
2023-07-12	1,589	1,596	1,561	1,563	131,400	1,563
2023-07-11	1,565	1,597	1,560	1,585	216,500	1,585
2023-07-10	1,542	1,569	1,531	1,565	210,700	1,565
2023-07-07	1,504	1,544	1,497	1,531	221,600	1,531
2023-07-06	1,505	1,511	1,497	1,507	144,800	1,507
2023-07-05	1,515	1,519	1,500	1,515	146,400	1,515
2023-07-04	1,530	1,534	1,511	1,519	127,700	1,519
2023-07-03	1,514	1,529	1,513	1,522	164,200	1,522
2023-06-30	1,512	1,523	1,509	1,509	237,800	1,509
2023-06-29	1,529	1,538	1,508	1,513	158,800	1,513
2023-06-28	1,507	1,538	1,503	1,538	196,900	1,538
2023-06-27	1,495	1,503	1,480	1,500	99,400	1,500
2023-06-26	1,497	1,515	1,486	1,496	137,500	1,496
2023-06-23	1,514	1,519	1,485	1,494	105,900	1,494
2023-06-22	1,500	1,515	1,497	1,500	150,900	1,500
2023-06-21	1,507	1,522	1,500	1,503	94,100	1,503
2023-06-20	1,508	1,514	1,500	1,514	91,800	1,514
2023-06-19	1,520	1,520	1,502	1,513	76,600	1,513
2023-06-16	1,507	1,515	1,497	1,513	153,400	1,513
2023-06-15	1,513	1,523	1,506	1,507	113,600	1,507
2023-06-14	1,508	1,530	1,502	1,518	173,200	1,518
2023-06-13	1,511	1,519	1,498	1,498	100,700	1,498
2023-06-12	1,505	1,516	1,495	1,511	76,900	1,511
2023-06-09	1,505	1,508	1,487	1,494	147,400	1,494
2023-06-08	1,513	1,522	1,483	1,490	140,200	1,490
2023-06-07	1,520	1,527	1,503	1,508	148,700	1,508
2023-06-06	1,504	1,521	1,497	1,516	144,200	1,516
2023-06-05	1,525	1,528	1,506	1,511	140,300	1,511
2023-06-02	1,512	1,520	1,503	1,514	164,800	1,514
2023-06-01	1,492	1,517	1,477	1,508	231,600	1,508
2023-05-31	1,469	1,496	1,461	1,496	291,700	1,496
2023-05-30	1,442	1,455	1,434	1,439	142,300	1,439
2023-05-29	1,471	1,477	1,446	1,451	213,800	1,451
2023-05-26	1,537	1,537	1,471	1,471	388,200	1,471
2023-05-25	1,522	1,529	1,502	1,505	102,000	1,505
2023-05-24	1,533	1,536	1,517	1,531	106,000	1,531
2023-05-23	1,590	1,591	1,525	1,528	238,500	1,528
2023-05-22	1,589	1,601	1,572	1,587	157,700	1,587
2023-05-19	1,592	1,596	1,568	1,591	118,500	1,591
2023-05-18	1,590	1,600	1,574	1,590	196,500	1,590
2023-05-17	1,567	1,584	1,556	1,578	134,900	1,578
2023-05-16	1,563	1,570	1,550	1,563	150,600	1,563
2023-05-15	1,550	1,579	1,538	1,563	236,500	1,563
2023-05-12	1,490	1,555	1,441	1,550	544,300	1,550
2023-05-11	1,521	1,526	1,510	1,520	170,900	1,520
2023-05-10	1,550	1,550	1,514	1,523	155,000	1,523
2023-05-09	1,550	1,558	1,543	1,549	113,500	1,549
2023-05-08	1,535	1,549	1,532	1,545	138,800	1,545
2023-05-02	1,545	1,550	1,528	1,535	83,700	1,535
2023-05-01	1,552	1,553	1,527	1,537	65,300	1,537
2023-04-28	1,556	1,559	1,538	1,552	101,700	1,552
2023-04-27	1,527	1,543	1,526	1,538	96,300	1,538
2023-04-26	1,536	1,543	1,515	1,527	61,700	1,527
2023-04-25	1,561	1,565	1,530	1,536	87,900	1,536
2023-04-24	1,565	1,569	1,554	1,561	107,200	1,561
2023-04-21	1,540	1,560	1,537	1,547	99,200	1,547
2023-04-20	1,548	1,557	1,530	1,540	104,800	1,540
2023-04-19	1,551	1,554	1,528	1,549	115,300	1,549
2023-04-18	1,522	1,552	1,515	1,552	126,200	1,552
2023-04-17	1,519	1,524	1,499	1,522	107,200	1,522
2023-04-14	1,507	1,518	1,503	1,510	112,300	1,510
2023-04-13	1,496	1,501	1,490	1,494	61,900	1,494
2023-04-12	1,492	1,503	1,485	1,496	82,200	1,496
2023-04-11	1,498	1,503	1,489	1,491	66,700	1,491
2023-04-10	1,494	1,506	1,479	1,487	95,200	1,487
2023-04-07	1,503	1,504	1,474	1,479	77,900	1,479
2023-04-06	1,489	1,516	1,486	1,501	148,900	1,501
2023-04-05	1,495	1,501	1,491	1,495	101,800	1,495
2023-04-04	1,501	1,508	1,492	1,505	91,600	1,505
2023-04-03	1,519	1,520	1,491	1,502	165,600	1,502
2023-03-31	1,510	1,510	1,488	1,497	121,800	1,497
2023-03-30	1,502	1,509	1,481	1,502	119,900	1,502
2023-03-29	1,499	1,525	1,491	1,519	131,900	1,519
2023-03-28	1,520	1,520	1,484	1,492	105,100	1,492
2023-03-27	1,508	1,524	1,503	1,521	104,500	1,521
2023-03-24	1,495	1,504	1,485	1,500	129,000	1,500
2023-03-23	1,480	1,497	1,464	1,495	116,700	1,495
2023-03-22	1,521	1,524	1,495	1,499	125,400	1,499
2023-03-20	1,506	1,512	1,496	1,503	89,600	1,503
2023-03-17	1,502	1,522	1,497	1,512	86,500	1,512
2023-03-16	1,475	1,498	1,470	1,492	92,800	1,492
2023-03-15	1,479	1,501	1,479	1,498	84,700	1,498
2023-03-14	1,500	1,506	1,453	1,473	203,500	1,473
2023-03-13	1,539	1,547	1,510	1,526	152,600	1,526
2023-03-10	1,569	1,578	1,547	1,550	179,600	1,550
2023-03-09	1,571	1,588	1,561	1,584	147,400	1,584
2023-03-08	1,559	1,571	1,553	1,561	119,100	1,561
2023-03-07	1,556	1,573	1,544	1,559	136,600	1,559
2023-03-06	1,578	1,578	1,554	1,560	162,900	1,560
2023-03-03	1,575	1,584	1,569	1,574	166,900	1,574
2023-03-02	1,586	1,592	1,555	1,562	174,900	1,562
2023-03-01	1,612	1,620	1,580	1,586	198,100	1,586
2023-02-28	1,607	1,617	1,600	1,612	118,300	1,612
2023-02-27	1,611	1,611	1,595	1,601	158,600	1,601
2023-02-24	1,620	1,638	1,614	1,617	173,400	1,617
2023-02-22	1,604	1,618	1,601	1,616	110,300	1,616
2023-02-21	1,607	1,613	1,603	1,604	101,900	1,604
2023-02-20	1,625	1,631	1,605	1,613	167,800	1,613
2023-02-17	1,612	1,634	1,610	1,622	261,200	1,622
2023-02-16	1,613	1,624	1,605	1,616	197,900	1,616
2023-02-15	1,625	1,625	1,592	1,610	181,700	1,610
2023-02-14	1,612	1,625	1,594	1,625	186,800	1,625
2023-02-13	1,615	1,624	1,568	1,606	293,300	1,606
2023-02-10	1,683	1,710	1,594	1,626	684,500	1,626
2023-02-09	1,760	1,769	1,750	1,763	89,400	1,763
2023-02-08	1,780	1,800	1,758	1,774	148,100	1,774
2023-02-07	1,743	1,776	1,739	1,774	127,700	1,774
2023-02-06	1,743	1,749	1,719	1,747	90,800	1,747
2023-02-03	1,733	1,762	1,733	1,747	98,700	1,747
2023-02-02	1,756	1,770	1,733	1,743	206,300	1,743
2023-02-01	1,757	1,779	1,754	1,762	153,800	1,762
2023-01-31	1,725	1,753	1,721	1,751	110,100	1,751
2023-01-30	1,730	1,740	1,716	1,725	145,500	1,725
2023-01-27	1,730	1,742	1,714	1,735	101,500	1,735
2023-01-26	1,730	1,750	1,727	1,741	128,900	1,741
2023-01-25	1,727	1,740	1,720	1,730	118,100	1,730
2023-01-24	1,721	1,735	1,713	1,725	136,800	1,725
2023-01-23	1,693	1,731	1,693	1,720	162,500	1,720
2023-01-20	1,666	1,685	1,655	1,685	119,100	1,685
2023-01-19	1,650	1,672	1,643	1,663	140,000	1,663
2023-01-18	1,607	1,644	1,597	1,634	119,700	1,634
2023-01-17	1,612	1,617	1,592	1,597	84,200	1,597
2023-01-16	1,600	1,613	1,592	1,612	88,900	1,612
2023-01-13	1,620	1,628	1,608	1,614	90,900	1,614
2023-01-12	1,630	1,631	1,610	1,623	59,800	1,623
2023-01-11	1,649	1,662	1,620	1,628	87,800	1,628
2023-01-10	1,635	1,669	1,635	1,649	157,900	1,649
2023-01-06	1,593	1,603	1,586	1,599	92,500	1,599
2023-01-05	1,635	1,635	1,585	1,603	169,000	1,603
2023-01-04	1,674	1,684	1,637	1,644	88,400	1,644

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30