エイベックス(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,505（2025年1月28日）
- 年初来安値
- 1,156（2025年12月5日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/12 | 1,170 | 1,180 | 1,166 | 1,172 | 146,700 | 1,172 |
| 2025/12/11 | 1,179 | 1,182 | 1,160 | 1,162 | 189,800 | 1,162 |
| 2025/12/10 | 1,173 | 1,184 | 1,173 | 1,180 | 140,500 | 1,180 |
| 2025/12/9 | 1,183 | 1,186 | 1,172 | 1,178 | 147,200 | 1,178 |
| 2025/12/8 | 1,168 | 1,198 | 1,167 | 1,189 | 251,500 | 1,189 |
| 2025/12/5 | 1,165 | 1,166 | 1,156 | 1,159 | 246,400 | 1,159 |
| 2025/12/4 | 1,166 | 1,175 | 1,164 | 1,172 | 188,500 | 1,172 |
| 2025/12/3 | 1,195 | 1,195 | 1,165 | 1,166 | 382,700 | 1,166 |
| 2025/12/2 | 1,207 | 1,207 | 1,188 | 1,196 | 263,300 | 1,196 |
| 2025/12/1 | 1,216 | 1,219 | 1,203 | 1,203 | 94,900 | 1,203 |
| 2025/11/28 | 1,215 | 1,226 | 1,213 | 1,213 | 109,500 | 1,213 |
| 2025/11/27 | 1,205 | 1,221 | 1,205 | 1,213 | 126,200 | 1,213 |
| 2025/11/26 | 1,209 | 1,212 | 1,201 | 1,203 | 122,200 | 1,203 |
| 2025/11/25 | 1,235 | 1,236 | 1,197 | 1,200 | 255,200 | 1,200 |
| 2025/11/21 | 1,200 | 1,235 | 1,200 | 1,235 | 167,200 | 1,235 |
| 2025/11/20 | 1,201 | 1,210 | 1,200 | 1,200 | 101,000 | 1,200 |
| 2025/11/19 | 1,201 | 1,204 | 1,197 | 1,200 | 98,400 | 1,200 |
| 2025/11/18 | 1,200 | 1,210 | 1,194 | 1,198 | 182,600 | 1,198 |
| 2025/11/17 | 1,206 | 1,211 | 1,193 | 1,200 | 255,500 | 1,200 |
| 2025/11/14 | 1,203 | 1,216 | 1,201 | 1,210 | 293,100 | 1,210 |
1〜20/243件
