[7860 東証1部] エイベックス 日足 時系列データ

[7860 東証1部] エイベックス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171478.001497.001474.001489.00295100439277000
2017-11-161471.001487.001469.001477.00208400308012800
2017-11-151500.001506.001467.001471.00342700507953400
2017-11-141484.001518.001483.001509.00413900622478800
2017-11-131479.001490.001461.001474.00305000450206900
2017-11-101500.001505.001462.001462.00470700695240800
2017-11-091532.001548.001502.001520.00547300836620500
2017-11-081460.001489.001450.001487.00387500568983500
2017-11-071438.001470.001438.001454.00480500699713000
2017-11-061466.001474.001426.001437.0011276001629413500
2017-11-021580.001587.001574.001586.00114200180712200
2017-11-011580.001588.001575.001576.00148200234088800
2017-10-311570.001574.001563.001566.0098700154815500
2017-10-301568.001571.001559.001565.00158800248561800
2017-10-271566.001578.001558.001565.00120200188400400
2017-10-261570.001581.001556.001571.00144100226637800
2017-10-251575.001581.001550.001553.00128100200144000
2017-10-241573.001585.001566.001576.00112900177927900
2017-10-231557.001581.001551.001580.00274400431558900
2017-10-201548.001551.001535.001537.00123500190189600
2017-10-191570.001579.001553.001556.00148800232495300
2017-10-181545.001570.001545.001569.00193600302039300
2017-10-171546.001549.001535.001541.00131200202225000
2017-10-161540.001552.001532.001542.00188500291188400
2017-10-131538.001549.001535.001546.00105900163312400
2017-10-121542.001552.001531.001548.00178100275042100
2017-10-111542.001544.001532.001535.00117100179856100
2017-10-101537.001553.001531.001549.00213900330051400
2017-10-061540.001553.001531.001531.00110200169412300
2017-10-051550.001558.001539.001540.0099500153874100
2017-10-041562.001577.001554.001556.00157800246470700
2017-10-031564.001564.001553.001560.00196400306435900
2017-10-021528.001561.001527.001552.00225000348775900
2017-09-291518.001529.001513.001527.00137500209312200
2017-09-281522.001526.001512.001524.00176300267687800
2017-09-271510.001524.001506.001518.00161900245354500
2017-09-261519.001534.001518.001532.00171700262361100
2017-09-251520.001532.001514.001525.00169300257676300
2017-09-221512.001531.001500.001505.00420000635396700
2017-09-211486.001494.001457.001488.00378400560411400
2017-09-201452.001464.001451.001461.00151600221135000
2017-09-191449.001455.001438.001452.00258200373401300
2017-09-151445.001451.001440.001447.00172800249709800
2017-09-141459.001466.001442.001444.00107400155936200
2017-09-131456.001458.001444.001453.00115400167542900
2017-09-121435.001445.001430.001445.00100100144137300
2017-09-111432.001442.001425.001428.0095500136894100
2017-09-081425.001433.001418.001418.00160000227702500
2017-09-071435.001438.001423.001428.00150700215412200
2017-09-061428.001434.001417.001430.00231200329754800
2017-09-051470.001472.001446.001446.00187500273411900
2017-09-041500.001502.001473.001475.00193900287495900
2017-09-011515.001517.001502.001509.00137800208164000
2017-08-311497.001514.001486.001507.00169500255471700
2017-08-301510.001514.001493.001494.00170600256208800
2017-08-291493.001502.001486.001496.00163100243735600
2017-08-281517.001523.001508.001512.00158800240251400
2017-08-251530.001530.001509.001517.00212600322920100
2017-08-241522.001535.001514.001524.00162000247328200
2017-08-231511.001528.001511.001516.00161800245620000
2017-08-221496.001515.001495.001497.00109500164547400
2017-08-211504.001511.001490.001490.0085000127433400
2017-08-181522.001525.001502.001502.00144000217306200
2017-08-171531.001546.001531.001539.00114200176036500
2017-08-161532.001546.001532.001535.00119700184355200
2017-08-151525.001543.001512.001537.00369400566227100
2017-08-141451.001529.001449.001519.006788001020157600
2017-08-101470.001473.001453.001459.00210900308120600
2017-08-091480.001490.001469.001472.00182400269151600
2017-08-081485.001492.001476.001480.00137900204276200
2017-08-071495.001498.001487.001490.00108700162095400
2017-08-041476.001489.001468.001485.00115200170600300
2017-08-031490.001496.001471.001479.00109100161473700
2017-08-021469.001496.001465.001491.00333600495540700
2017-08-011447.001471.001447.001464.00230500337059300
2017-07-311463.001466.001445.001451.00153000222207600
2017-07-281448.001473.001442.001463.00235100343925100
2017-07-271454.001466.001447.001448.00190900277568400
2017-07-261436.001457.001431.001456.00231800335463300
2017-07-251442.001443.001431.001432.00133100190967600
2017-07-241446.001446.001434.001441.00181400261015800
2017-07-211451.001452.001443.001447.00152300220342100
2017-07-201462.001463.001448.001451.00155200225383800
2017-07-191458.001471.001457.001463.00147300215549800
2017-07-181460.001460.001445.001452.00127500184983500
2017-07-141447.001465.001447.001460.00109100159192000
2017-07-131463.001468.001445.001446.00154200223601500
2017-07-121451.001465.001438.001461.00221300322098400
2017-07-111471.001476.001452.001453.00250000364658000
2017-07-101488.001489.001468.001469.00233300343600700
2017-07-071481.001490.001477.001484.00198400294411500
2017-07-061482.001493.001474.001489.00309700459314200
2017-07-051483.001495.001480.001492.00151000224660100
2017-07-041492.001499.001479.001483.00174300259619800
2017-07-031501.001516.001490.001492.00273400409671700
2017-06-301501.001515.001497.001505.00269100405420600
2017-06-291489.001519.001489.001518.00502000757628200
2017-06-281474.001479.001469.001470.00154800228143700
2017-06-271467.001487.001459.001472.00189700279842700
2017-06-261460.001487.001460.001463.00280400413414600
2017-06-231487.001488.001454.001458.00236100346605200
2017-06-221475.001487.001468.001477.00153000226506100
2017-06-211500.001500.001478.001480.00218800325348100
2017-06-201506.001523.001500.001505.00336800508446700
2017-06-191453.001506.001450.001504.00661600978761000
2017-06-161416.001452.001413.001451.00473600681465900
2017-06-151441.001443.001418.001418.00354400505367200
2017-06-141448.001458.001439.001445.00258400374521700
2017-06-131448.001454.001446.001450.00208200301987800
2017-06-121439.001455.001432.001450.00284600411899200
2017-06-091439.001456.001438.001453.00334500484784800
2017-06-081455.001455.001443.001450.00255700370723900
2017-06-071437.001452.001432.001450.00237900343339100
2017-06-061450.001458.001439.001440.00260900377312000
2017-06-051450.001453.001438.001450.00278000402138000
2017-06-021450.001455.001442.001452.00358200519679300
2017-06-011438.001449.001431.001444.00293300423118000
2017-05-311437.001440.001421.001425.00331700473690000
2017-05-301431.001437.001416.001434.00192600274655500
2017-05-291421.001439.001419.001426.00167300239089100
2017-05-261430.001431.001416.001421.00310500441555100
2017-05-251448.001449.001427.001434.00224600322870300
2017-05-241447.001449.001423.001442.00337800484359600
2017-05-231452.001452.001435.001441.00279000402345900
2017-05-221452.001459.001437.001448.00313500453604400
2017-05-191465.001476.001448.001452.00351300512555400
2017-05-181467.001467.001445.001455.00343200498705300
2017-05-171500.001502.001476.001482.00416100617234900
2017-05-161534.001534.001477.001507.00570000854234700
2017-05-151540.001543.001500.001505.00572900863279200
2017-05-121680.001680.001536.001548.008796001373666300
2017-05-111703.001711.001681.001685.00159600269675600
2017-05-101691.001718.001691.001708.00217500371250800
2017-05-091691.001697.001680.001689.00129400218631100
2017-05-081655.001690.001655.001690.00239100401740200
2017-05-021630.001666.001630.001654.00241600398969900
2017-05-011629.001650.001628.001648.0091900151103600
2017-04-281631.001644.001631.001638.0084700138617300
2017-04-271621.001644.001621.001641.00106800174821500
2017-04-261619.001631.001603.001631.00137600223314200
2017-04-251602.001619.001597.001612.00174000280188200
2017-04-241604.001617.001600.001614.00128900207400400
2017-04-211630.001634.001585.001600.00254100407025600
2017-04-201572.001596.001572.001580.00125900199725300
2017-04-191558.001588.001558.001572.00168000264889800
2017-04-181568.001580.001563.001574.00118400186238200
2017-04-171540.001563.001535.001560.00129400200700600
2017-04-141550.001557.001543.001543.0088800137495200
2017-04-131551.001566.001547.001561.00162400252788200
2017-04-121585.001595.001561.001563.00151700238080100
2017-04-111610.001619.001593.001600.00113500181657800
2017-04-101600.001622.001592.001618.00150000241290100
2017-04-071586.001611.001586.001600.00224000358116900
2017-04-061616.001632.001584.001586.00176300282100400
2017-04-051616.001656.001616.001626.00230600375556000
2017-04-041606.001614.001592.001604.00201800323097300
2017-04-031601.001628.001592.001616.00163800264343800
2017-03-311620.001655.001609.001609.00212500345854800
2017-03-301632.001663.001625.001630.00189200310527100
2017-03-291629.001634.001616.001629.00262000425976300
2017-03-281621.001645.001615.001643.00207000337872500
2017-03-271633.001634.001608.001611.00147100237653600
2017-03-241622.001648.001622.001631.00119400194981400
2017-03-231630.001633.001607.001609.00125500202469900
2017-03-221653.001656.001620.001620.00177200289462300
2017-03-211655.001670.001653.001658.00125700208609900
2017-03-171652.001672.001652.001669.00124000206413900
2017-03-161651.001665.001643.001663.0092900154075900
2017-03-151660.001664.001647.001652.0086200142774900
2017-03-141671.001671.001661.001662.0075100125006800
2017-03-131668.001683.001660.001660.0093000154983500
2017-03-101684.001684.001666.001670.00103300173108600
2017-03-091652.001677.001650.001674.00102600171139900
2017-03-081651.001672.001645.001648.00173400286416500
2017-03-071651.001665.001650.001657.0078700130332800
2017-03-061654.001666.001652.001656.0065200108134700
2017-03-031653.001670.001645.001650.0076400126303400
2017-03-021671.001686.001651.001654.00102200169861300
2017-03-011644.001663.001636.001663.00200600331599100
2017-02-281619.001656.001619.001643.00160800264742800
2017-02-271621.001628.001607.001610.00117200189213100
2017-02-241635.001638.001622.001629.0085400139226600
2017-02-231636.001646.001624.001640.0094700155140900
2017-02-221614.001638.001611.001635.00131400214193100
2017-02-211614.001620.001604.001617.0073200118172000
2017-02-201595.001615.001595.001610.00116200186964100
2017-02-171610.001613.001594.001596.00159100254576400
2017-02-161615.001620.001593.001599.00169900272292400
2017-02-151639.001646.001612.001612.00154200249654800
2017-02-141608.001645.001608.001630.00268000437982100
2017-02-131557.001596.001557.001592.00338400535587300
2017-02-101540.001587.001540.001551.008046001251169400
2017-02-091685.001702.001675.001700.00105500178780500
2017-02-081681.001694.001671.001693.00182500306755700
2017-02-071696.001700.001685.001688.0079700134731700
2017-02-061698.001701.001683.001696.00120800204630500
2017-02-031686.001705.001683.001695.00116200196709700
2017-02-021711.001715.001688.001692.00135800230472700
2017-02-011693.001706.001684.001704.00160500272470600
2017-01-311701.001709.001692.001699.0097600165899200
2017-01-301703.001723.001702.001709.00127400218055500
2017-01-271715.001724.001699.001701.00134700229528300
2017-01-261729.001732.001709.001717.00167500287686900
2017-01-251725.001728.001698.001707.00137500235007200
2017-01-241693.001713.001693.001706.00179800306565100
2017-01-231681.001704.001681.001695.00173900294879400
2017-01-201715.001730.001702.001702.00140400240141700
2017-01-191715.001747.001714.001724.00177800307331800
2017-01-181687.001706.001673.001696.00180800305454300
2017-01-171725.001731.001692.001696.00282200481541600
2017-01-161783.001787.001743.001750.00206800363314200
2017-01-131785.001809.001785.001790.00135300242859400
2017-01-121803.001809.001778.001784.00133000238052600
2017-01-111790.001823.001790.001808.00180700327473900
2017-01-101797.001806.001778.001788.00206200369276100
2017-01-061785.001798.001774.001797.00139000248973600
2017-01-051745.001792.001745.001791.00312600555609700
2017-01-041700.001745.001696.001737.00305200528982000
2016-12-301678.001694.001675.001682.0091100153463100
2016-12-291709.001715.001674.001681.00239800404347400
2016-12-281726.001750.001724.001739.00127700222510200
2016-12-271727.001750.001724.001734.00127400221803100
2016-12-261745.001749.001737.001737.00134200233926100
2016-12-221701.001746.001701.001745.00232700403104300
2016-12-211720.001724.001700.001701.00151100258309000
2016-12-201692.001719.001688.001718.00138100236149600
2016-12-191682.001705.001676.001700.00169500287358200
2016-12-161684.001689.001670.001683.00182100306470200
2016-12-151669.001680.001665.001673.00204300341931800
2016-12-141685.001685.001661.001667.00198700332168500
2016-12-131678.001686.001645.001682.00243000406675100
2016-12-121691.001707.001681.001695.00170200288805200
2016-12-091680.001689.001671.001686.00220100370411900
2016-12-081675.001688.001656.001675.00176400295304400
2016-12-071645.001669.001642.001668.00219000363753100
2016-12-061617.001649.001614.001643.00318200521688300
2016-12-051589.001604.001573.001595.00199800318012400
2016-12-021610.001616.001598.001616.00258900416295200
2016-12-011599.001628.001598.001608.00327100528310400
2016-11-301560.001582.001557.001581.00213700336702700
2016-11-291562.001565.001550.001558.00143400223260700
2016-11-281546.001563.001536.001559.00258700401951800
2016-11-251517.001543.001513.001529.00243300371919000
2016-11-241500.001519.001498.001511.00167800253421600
2016-11-221481.001499.001478.001490.00157600234634900
2016-11-211480.001495.001473.001481.00163500242307300
2016-11-181467.001483.001463.001477.00201600297602000
2016-11-171469.001474.001450.001467.00156200228442500
2016-11-161428.001477.001427.001474.00325500476109200
2016-11-151424.001434.001397.001418.00176100248971700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter