[7860 東証1部] エイベックス・グループ・ホールディングス 日足 時系列データ

[7860 東証1部] エイベックス・グループ・ホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2016-11-141395.001425.001391.001424.00295600417240100
2016-11-111376.001400.001368.001395.00210500292494200
2016-11-101368.001381.001355.001378.00131700180781800
2016-11-091380.001387.001297.001308.00257500342303000
2016-11-081390.001393.001373.001380.006600091184300
2016-11-071369.001400.001369.001386.00241200335266400
2016-11-041361.001371.001353.001363.00181900247984300
2016-11-021352.001379.001345.001377.00352700482364600
2016-11-011390.001390.001366.001369.00243200333632500
2016-10-311405.001411.001386.001390.00240900335790700
2016-10-281420.001420.001392.001405.00245000344239500
2016-10-271403.001405.001381.001391.00133800186195900
2016-10-261404.001417.001397.001410.00223600315277100
2016-10-251400.001410.001398.001403.00133600187702600
2016-10-241398.001402.001392.001393.0091700128039500
2016-10-211407.001411.001401.001404.0089200125309600
2016-10-201404.001410.001396.001405.00128300180372100
2016-10-191383.001412.001382.001406.00252300354547200
2016-10-181394.001395.001377.001383.00164300227231300
2016-10-171402.001414.001393.001399.00110400154640000
2016-10-141389.001406.001386.001393.0082700115170900
2016-10-131392.001403.001383.001393.0078000108727600
2016-10-121396.001417.001389.001392.00152300213397500
2016-10-111422.001431.001412.001417.00174600248290400
2016-10-071390.001418.001381.001418.00141900199274500
2016-10-061394.001402.001378.001392.0098700137583200
2016-10-051387.001400.001378.001388.00207300288336300
2016-10-041392.001392.001378.001382.0088400122242900
2016-10-031379.001398.001379.001384.00161800224788000
2016-09-301357.001373.001349.001369.00113700155253900
2016-09-291371.001395.001371.001390.00120400166915700
2016-09-281389.001391.001371.001380.00111900154538700
2016-09-271365.001398.001356.001397.00105100145249000
2016-09-261403.001403.001371.001378.00147600204341100
2016-09-231395.001407.001384.001406.00150800211208500
2016-09-211373.001400.001362.001398.00159300220021300
2016-09-201368.001395.001365.001383.00128200177513600
2016-09-161359.001396.001359.001379.00213700295371100
2016-09-151370.001374.001351.001352.00104400142011200
2016-09-141370.001397.001360.001387.00167400232329700
2016-09-131377.001396.001359.001375.00149100205446800
2016-09-121370.001377.001357.001375.00101600138990700
2016-09-091379.001388.001362.001378.00240500331544100
2016-09-081367.001387.001362.001382.0098200135295500
2016-09-071343.001378.001343.001374.00116200158401300
2016-09-061352.001368.001352.001364.00107000145602900
2016-09-051352.001370.001341.001354.00113000153119500
2016-09-021329.001356.001319.001354.00152100204121400
2016-09-011335.001342.001322.001339.0082900110648400
2016-08-311298.001345.001285.001340.00243500322953500
2016-08-301283.001300.001268.001299.00385100498248400
2016-08-291283.001289.001270.001285.00137700176601100
2016-08-261288.001290.001254.001258.00198600251130300
2016-08-251317.001324.001294.001300.0098600128455700
2016-08-241325.001331.001300.001309.00107800140936100
2016-08-231316.001329.001307.001324.00115100151889500
2016-08-221320.001333.001306.001329.0078100103369100
2016-08-191297.001327.001297.001319.00113600149851800
2016-08-181321.001329.001297.001297.00143600187748600
2016-08-171299.001350.001289.001347.00211100281878900
2016-08-161310.001324.001301.001304.00109700143823200
2016-08-151332.001335.001310.001315.0097300128400100
2016-08-121319.001344.001313.001332.00217400289056100
2016-08-101310.001310.001282.001304.00163300211509500
2016-08-091319.001331.001314.001321.00122100161453500
2016-08-081317.001334.001292.001329.00270000355856100
2016-08-051287.001320.001279.001315.00387000505879800
2016-08-041181.001254.001181.001250.00275100336917500
2016-08-031171.001178.001161.001169.00157300184170800
2016-08-021177.001192.001173.001182.00145900172338200
2016-08-011192.001195.001167.001186.00167800198681800
2016-07-291200.001214.001186.001213.00165500198771900
2016-07-281213.001215.001190.001209.00162500195384600
2016-07-271221.001233.001210.001225.00159200194872100
2016-07-261226.001226.001200.001208.00130300157592300
2016-07-251265.001269.001240.001246.00131500164521200
2016-07-221252.001263.001244.001258.006760084725500
2016-07-211256.001269.001249.001268.00131500165919900
2016-07-201250.001250.001223.001243.00120900149508100
2016-07-191235.001251.001214.001250.00216700268003400
2016-07-151252.001255.001210.001218.00175200214717100
2016-07-141239.001267.001239.001250.00259000324532100
2016-07-131213.001241.001206.001227.00284100348640500
2016-07-121176.001208.001170.001193.00161300192469000
2016-07-111130.001162.001130.001155.00134600155060300
2016-07-081150.001157.001115.001115.00119600135177900
2016-07-071126.001157.001123.001148.00128600147461500
2016-07-061139.001145.001115.001126.00196500221017800
2016-07-051152.001158.001144.001152.008230094698300
2016-07-041159.001167.001148.001152.00126100145373300
2016-07-011155.001164.001148.001156.00141200163071700
2016-06-301173.001182.001154.001154.00179700209288700
2016-06-291178.001179.001150.001168.00153000178369400
2016-06-281165.001177.001132.001156.00149400172885500
2016-06-271156.001193.001156.001174.00148200174032200
2016-06-241244.001246.001139.001147.00228700268208200
2016-06-231220.001241.001217.001238.0085800105553800
2016-06-221230.001235.001213.001220.0097500119197900
2016-06-211220.001238.001204.001232.00119500146194900
2016-06-201219.001235.001217.001232.00148600182386900
2016-06-171210.001230.001192.001192.00197400237122100
2016-06-161222.001238.001193.001197.00217600262880000
2016-06-151215.001235.001215.001224.00137400168414100
2016-06-141230.001243.001210.001212.00124700151892200
2016-06-131277.001277.001242.001243.00151500189900900
2016-06-101298.001300.001280.001291.00165600213648300
2016-06-091298.001310.001285.001289.00112500145275800
2016-06-081300.001320.001294.001307.00148600193716700
2016-06-071308.001314.001293.001300.00179800234016600
2016-06-061295.001305.001288.001303.00165000213641500
2016-06-031323.001332.001310.001319.0098700130259200
2016-06-021350.001352.001316.001327.00166900222213000
2016-06-011382.001382.001361.001368.00130400178378500
2016-05-311380.001384.001365.001382.00150500207319100
2016-05-301360.001390.001351.001387.00115100158588700
2016-05-271363.001367.001340.001352.00147100198676100
2016-05-261383.001383.001353.001360.0095000129486500
2016-05-251371.001374.001359.001363.00119400163025800
2016-05-241361.001361.001340.001341.00133200179506100
2016-05-231388.001396.001351.001364.00155000211494300
2016-05-201346.001380.001333.001378.00289900397210200
2016-05-191330.001358.001328.001355.00338600456304600
2016-05-181298.001318.001292.001314.00185300242404900
2016-05-171287.001294.001277.001293.00166900214807800
2016-05-161266.001291.001260.001267.00216700276617600
2016-05-131298.001305.001266.001271.00282800361074000
2016-05-121356.001388.001293.001297.00694700919403200
2016-05-111450.001478.001441.001476.00294500431382100
2016-05-101395.001429.001381.001429.00182600257784900
2016-05-091372.001412.001372.001389.00163700227653100
2016-05-061365.001380.001343.001357.00183100248193900
2016-05-021322.001372.001321.001366.00211200286124400
2016-04-281417.001434.001374.001375.00235200328706900
2016-04-271426.001436.001413.001415.00123700175696600
2016-04-261457.001457.001422.001433.00146200209824100
2016-04-251485.001485.001453.001458.00110600161703600
2016-04-221452.001475.001446.001471.00157300230253600
2016-04-211464.001474.001459.001465.00136000199284800
2016-04-201449.001460.001439.001443.00154100223459600

   ※ 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。 

s7db.com Twitter Blog