[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 
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
2016-04-191426.001444.001416.001439.00122500175821300
2016-04-181403.001413.001389.001396.00137000191767900
2016-04-151424.001440.001420.001431.00119600171051700
2016-04-141433.001444.001413.001443.00162100232041500
2016-04-131413.001422.001406.001417.00112900159632500
2016-04-121401.001419.001389.001403.00209600294432800
2016-04-111432.001432.001394.001408.00109400154005800
2016-04-081382.001449.001380.001435.00185200263156000
2016-04-071399.001442.001399.001419.00196900280287500
2016-04-061391.001398.001366.001388.00351200485684700
2016-04-051463.001465.001418.001421.00217600311653200
2016-04-041443.001481.001436.001475.00203100298272500
2016-04-011475.001489.001432.001437.00369900539738700
2016-03-311471.001494.001455.001467.00286600422616500
2016-03-301488.001527.001460.001488.00646700965375000
2016-03-291464.001497.001440.001493.0010256001513592900
2016-03-281427.001435.001417.001434.00230000327852100
2016-03-251417.001433.001403.001418.00227500322335900
2016-03-241402.001419.001395.001410.00209200294300800
2016-03-231420.001437.001407.001414.00157500223516200
2016-03-221386.001418.001383.001418.00219200307210200
2016-03-181358.001384.001351.001382.00287500393292300
2016-03-171380.001406.001356.001375.00367200505281400
2016-03-161385.001385.001351.001363.00421900576764800
2016-03-151414.001414.001384.001394.00193800270664000
2016-03-141385.001422.001381.001414.00312400439584900
2016-03-111366.001385.001362.001365.00227200311091600
2016-03-101350.001386.001347.001378.00168900231701300
2016-03-091387.001387.001342.001374.00217300296748400
2016-03-081394.001404.001355.001391.00228300316186000
2016-03-071428.001428.001370.001382.00296800411371500
2016-03-041420.001434.001400.001426.00265900376765800
2016-03-031380.001419.001380.001418.00344500484015600
2016-03-021309.001379.001307.001368.00320800433919500
2016-03-011300.001307.001260.001279.00205300262705000
2016-02-291303.001315.001292.001305.00201700263722300
2016-02-261285.001299.001265.001291.00220000283311900
2016-02-251273.001295.001263.001279.00226300289507600
2016-02-241268.001288.001256.001268.00186300236483300
2016-02-231300.001310.001268.001279.00206000264942400
2016-02-221250.001304.001248.001302.00261500337282800
2016-02-191272.001286.001241.001250.00166500208683600
2016-02-181271.001303.001260.001287.00252000323606600
2016-02-171257.001280.001221.001241.00219400272857200
2016-02-161226.001278.001203.001260.00252000315581100
2016-02-151230.001252.001196.001237.00388600477848800
2016-02-121200.001252.001191.001194.00468300569687400
2016-02-101249.001269.001221.001239.00364600452736300
2016-02-091259.001265.001235.001242.00253800316262700
2016-02-081258.001326.001255.001314.00215800280225700
2016-02-051266.001302.001264.001287.00218800279941700
2016-02-041300.001313.001286.001289.00197100255291600
2016-02-031324.001332.001301.001308.00226000296369900
2016-02-021398.001398.001359.001364.00266500366717700
2016-02-011387.001391.001357.001387.00313600432235900
2016-01-291318.001355.001301.001346.00456300606750900
2016-01-281290.001315.001276.001302.00357900467007400
2016-01-271255.001298.001253.001295.00300300386256500
2016-01-261239.001250.001228.001236.00191000236490500
2016-01-251253.001262.001223.001245.00233400290325400
2016-01-221168.001217.001168.001217.00370900442495700
2016-01-211166.001189.001133.001137.00545500632882700
2016-01-201216.001227.001176.001181.00362500432377000
2016-01-191213.001232.001197.001223.00286300347464400
2016-01-181212.001220.001191.001215.00322400390037600
2016-01-151269.001271.001232.001234.00310200385566500
2016-01-141260.001264.001236.001252.00232500290118900
2016-01-131267.001304.001263.001290.00267700345701600
2016-01-121290.001290.001245.001248.00391700495163400
2016-01-081309.001323.001286.001297.00425500554121000
2016-01-071340.001364.001314.001316.00373100496747800
2016-01-061387.001392.001344.001356.00298600406624400
2016-01-051400.001410.001375.001382.00238200331566300
2016-01-041438.001448.001388.001402.00309600436943800
2015-12-301417.001449.001407.001441.00302900435147900
2015-12-291416.001416.001372.001406.00266500372645000
2015-12-281383.001414.001365.001407.00401100560762700
2015-12-251379.001397.001361.001383.00379700524442700
2015-12-241326.001376.001319.001367.00514100699446800
2015-12-221330.001333.001303.001313.00376200493254700
2015-12-211329.001339.001315.001331.00349700462618400
2015-12-181385.001385.001327.001332.00658500888176500
2015-12-171400.001405.001387.001390.00362800506211200
2015-12-161381.001388.001362.001381.00263700363129900
2015-12-151402.001407.001356.001362.00416400570100200
2015-12-141408.001420.001395.001403.00361600506875300
2015-12-111407.001444.001403.001430.00315500449633500
2015-12-101410.001420.001396.001414.00244200344117900
2015-12-091440.001440.001408.001408.00344500489121100
2015-12-081465.001467.001437.001442.00224100324299100
2015-12-071462.001473.001452.001456.00203900297931900
2015-12-041432.001448.001424.001445.00276900398423000
2015-12-031460.001464.001443.001453.00225100326771500
2015-12-021489.001489.001456.001456.00258600380174300

   ※ 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