KabuInsight

エイベックス

7860
プライム/情報･通信業/Avex Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,205.01,218.01,195.01,202.0-5.0-0.41%194,800
2026-03-121,218.01,225.01,206.01,207.0-16.0-1.31%168,100
2026-03-111,212.01,233.01,210.01,223.0+13.0+1.07%206,600
2026-03-101,214.01,214.01,197.01,210.0+3.0+0.25%170,300
2026-03-091,193.01,212.01,182.01,207.0-6.0-0.49%194,700
2026-03-061,209.01,219.01,193.01,213.0+16.0+1.34%198,000
2026-03-051,197.01,214.01,195.01,197.0+12.0+1.01%332,300
2026-03-041,188.01,191.01,166.01,185.0-5.0-0.42%451,600
2026-03-031,210.01,210.01,190.01,190.0-33.0-2.70%273,000
2026-03-021,210.01,227.01,204.01,223.0+12.0+0.99%255,000
2026-02-271,200.01,214.01,198.01,211.0+15.0+1.25%210,100
2026-02-261,207.01,211.01,196.01,196.0-6.0-0.50%255,900
2026-02-251,192.01,217.01,188.01,202.0+13.0+1.09%399,800
2026-02-241,189.01,202.01,175.01,189.0-33.0-2.70%580,700
2026-02-201,219.01,225.01,208.01,222.0-4.0-0.33%167,700
2026-02-191,241.01,247.01,222.01,226.0-6.0-0.49%173,000
2026-02-181,221.01,233.01,214.01,232.0+18.0+1.48%182,600
2026-02-171,210.01,222.01,200.01,214.00.00.00%176,700
2026-02-161,220.01,222.01,208.01,214.0+2.0+0.17%211,300
2026-02-131,202.01,227.01,192.01,212.0+24.0+2.02%434,200
2026-02-121,200.01,201.01,188.01,188.0-14.0-1.16%211,600
2026-02-101,184.01,202.01,182.01,202.0+29.0+2.47%176,100
2026-02-091,182.01,182.01,169.01,173.0-3.0-0.26%164,700
2026-02-061,180.01,182.01,171.01,176.0-5.0-0.42%165,500
2026-02-051,180.01,192.01,178.01,181.0+5.0+0.43%155,400
2026-02-041,180.01,180.01,170.01,176.0-7.0-0.59%200,600
2026-02-031,186.01,195.01,183.01,183.00.00.00%123,500
2026-02-021,198.01,199.01,181.01,183.0-13.0-1.09%143,900
2026-01-301,195.01,197.01,184.01,196.0+3.0+0.25%160,000
2026-01-291,180.01,193.01,163.01,193.0+10.0+0.85%229,300
2026-01-281,192.01,192.01,180.01,183.0-12.0-1.00%152,900
2026-01-271,200.01,208.01,195.01,195.0-3.0-0.25%136,700
2026-01-261,219.01,219.01,198.01,198.0-34.0-2.76%260,800
2026-01-231,223.01,234.01,218.01,232.0+17.0+1.40%114,900
2026-01-221,207.01,222.01,206.01,215.0+8.0+0.66%129,000
2026-01-211,219.01,221.01,205.01,207.0-12.0-0.98%155,400
2026-01-201,228.01,229.01,217.01,219.0-10.0-0.81%145,700
2026-01-191,224.01,231.01,217.01,229.0+5.0+0.41%109,000
2026-01-161,236.01,238.01,222.01,224.0-14.0-1.13%138,200
2026-01-151,232.01,243.01,230.01,238.0-3.0-0.24%118,800
2026-01-141,241.01,244.01,234.01,241.0-1.0-0.08%108,700
2026-01-131,255.01,258.01,237.01,242.0-6.0-0.48%206,300
2026-01-091,257.01,261.01,246.01,248.0-4.0-0.32%123,600
2026-01-081,251.01,257.01,245.01,252.0-3.0-0.24%99,800
2026-01-071,250.01,258.01,242.01,255.00.00.00%141,800
2026-01-061,256.01,261.01,246.01,255.0-1.0-0.08%181,400
2026-01-051,268.01,268.01,251.01,256.0-12.0-0.95%228,400
2025-12-301,255.01,275.01,255.01,268.0+11.0+0.88%223,200
2025-12-291,271.01,271.01,244.01,257.0-14.0-1.10%338,000
2025-12-261,251.01,278.01,241.01,271.0+59.0+4.87%892,900
2025-12-251,207.01,216.01,202.01,212.0+11.0+0.92%102,000
2025-12-241,198.01,209.01,194.01,201.00.00.00%117,600
2025-12-231,185.01,204.01,185.01,201.0+16.0+1.35%159,500
2025-12-221,188.01,196.01,176.01,185.0+2.0+0.17%166,200
2025-12-191,172.01,189.01,168.01,183.0+12.0+1.02%292,000
2025-12-181,170.01,172.01,160.01,171.0+12.0+1.04%127,800
2025-12-171,168.01,171.01,159.01,159.0-8.0-0.69%231,300
2025-12-161,180.01,181.01,164.01,167.0-13.0-1.10%244,000
2025-12-151,173.01,181.01,173.01,180.0+8.0+0.68%106,000
2025-12-121,170.01,180.01,166.01,172.0+10.0+0.86%146,700
2025-12-111,179.01,182.01,160.01,162.0-18.0-1.53%189,800
2025-12-101,173.01,184.01,173.01,180.0+2.0+0.17%140,500
2025-12-091,183.01,186.01,172.01,178.0-11.0-0.93%147,200
2025-12-081,168.01,198.01,167.01,189.0+30.0+2.59%251,500
2025-12-051,165.01,166.01,156.01,159.0-13.0-1.11%246,400
2025-12-041,166.01,175.01,164.01,172.0+6.0+0.51%188,500
2025-12-031,195.01,195.01,165.01,166.0-30.0-2.51%382,700
2025-12-021,207.01,207.01,188.01,196.0-7.0-0.58%263,300
2025-12-011,216.01,219.01,203.01,203.0-10.0-0.82%94,900
2025-11-281,215.01,226.01,213.01,213.00.00.00%109,500
2025-11-271,205.01,221.01,205.01,213.0+10.0+0.83%126,200
2025-11-261,209.01,212.01,201.01,203.0+3.0+0.25%122,200
2025-11-251,235.01,236.01,197.01,200.0-35.0-2.83%255,200
2025-11-211,200.01,235.01,200.01,235.0+35.0+2.92%167,200
2025-11-201,201.01,210.01,200.01,200.00.00.00%101,000
2025-11-191,201.01,204.01,197.01,200.0+2.0+0.17%98,400
2025-11-181,200.01,210.01,194.01,198.0-2.0-0.17%182,600
2025-11-171,206.01,211.01,193.01,200.0-10.0-0.83%255,500
2025-11-141,203.01,216.01,201.01,210.0-21.0-1.71%293,100
2025-11-131,246.01,246.01,229.01,231.0-12.0-0.97%101,800
2025-11-121,230.01,256.01,225.01,243.0+22.0+1.80%193,500
2025-11-111,235.01,235.01,214.01,221.0-8.0-0.65%85,300
2025-11-101,239.01,240.01,228.01,229.0-4.0-0.32%60,400
2025-11-071,220.01,234.01,220.01,233.0+14.0+1.15%93,500
2025-11-061,217.01,227.01,211.01,219.0+2.0+0.16%88,500
2025-11-051,224.01,227.01,208.01,217.0-2.0-0.16%116,200
2025-11-041,208.01,225.01,206.01,219.0+11.0+0.91%102,000
2025-10-311,203.01,212.01,198.01,208.0+8.0+0.67%138,800
2025-10-301,203.01,210.01,200.01,200.0-5.0-0.41%325,000
2025-10-291,213.01,215.01,203.01,205.0-13.0-1.07%130,200
2025-10-281,231.01,232.01,212.01,218.0-18.0-1.46%127,000
2025-10-271,230.01,244.01,230.01,236.0+9.0+0.73%94,300
2025-10-241,245.01,245.01,226.01,227.0-14.0-1.13%82,000
2025-10-231,235.01,247.01,230.01,241.0+3.0+0.24%71,200
2025-10-221,240.01,249.01,238.01,238.0-2.0-0.16%117,500
2025-10-211,228.01,247.01,226.01,240.0+14.0+1.14%106,800
2025-10-201,225.01,228.01,217.01,226.0+14.0+1.16%72,200
2025-10-171,220.01,226.01,209.01,212.0-13.0-1.06%111,300
2025-10-161,221.01,229.01,216.01,225.0+4.0+0.33%112,100
2025-10-151,220.01,221.01,210.01,221.0+15.0+1.24%88,200
2025-10-141,213.01,213.01,200.01,206.0-20.0-1.63%258,000
2025-10-101,207.01,226.01,200.01,226.00.00.00%189,800
2025-10-091,228.01,234.01,223.01,226.0-4.0-0.33%175,700
2025-10-081,235.01,242.01,229.01,230.0-9.0-0.73%238,600
2025-10-071,250.01,254.01,238.01,239.0-9.0-0.72%191,000
2025-10-061,243.01,250.01,239.01,248.0+11.0+0.89%187,000
2025-10-031,233.01,249.01,233.01,237.0+4.0+0.32%168,400
2025-10-021,242.01,249.01,230.01,233.0-17.0-1.36%234,600
2025-10-011,266.01,266.01,239.01,250.0-18.0-1.42%202,300
2025-09-301,261.01,271.01,256.01,268.0+7.0+0.56%229,400
2025-09-291,273.01,276.01,261.01,261.0-37.0-2.85%195,900
2025-09-261,270.01,300.01,269.01,298.0+35.0+2.77%468,200
2025-09-251,262.01,269.01,260.01,263.0+3.0+0.24%165,600
2025-09-241,262.01,266.01,259.01,260.0-2.0-0.16%155,100
2025-09-221,272.01,273.01,262.01,262.0-9.0-0.71%110,200
2025-09-191,269.01,279.01,262.01,271.0+5.0+0.39%372,300
2025-09-181,277.01,279.01,266.01,266.0-11.0-0.86%177,500
2025-09-171,287.01,289.01,276.01,277.0-8.0-0.62%94,000
2025-09-161,290.01,294.01,281.01,285.0-3.0-0.23%137,500
2025-09-121,285.01,296.01,283.01,288.0——112,900

直近120営業日分を表示