1,352円
エイベックスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/01/27 | 1,304.0 | 1,312.0 | 1,241.0 | 1,246.0 | 1,246.0 | 230,300 |
| 2022/01/26 | 1,282.0 | 1,306.0 | 1,280.0 | 1,295.0 | 1,295.0 | 150,200 |
| 2022/01/25 | 1,323.0 | 1,324.0 | 1,265.0 | 1,280.0 | 1,280.0 | 330,100 |
| 2022/01/24 | 1,348.0 | 1,360.0 | 1,340.0 | 1,342.0 | 1,342.0 | 227,200 |
| 2022/01/21 | 1,327.0 | 1,368.0 | 1,309.0 | 1,363.0 | 1,363.0 | 285,800 |
| 2022/01/20 | 1,310.0 | 1,338.0 | 1,302.0 | 1,330.0 | 1,330.0 | 243,100 |
| 2022/01/19 | 1,330.0 | 1,352.0 | 1,310.0 | 1,314.0 | 1,314.0 | 341,200 |
| 2022/01/18 | 1,346.0 | 1,358.0 | 1,330.0 | 1,343.0 | 1,343.0 | 212,700 |
| 2022/01/17 | 1,348.0 | 1,360.0 | 1,339.0 | 1,346.0 | 1,346.0 | 123,100 |
| 2022/01/14 | 1,361.0 | 1,367.0 | 1,340.0 | 1,348.0 | 1,348.0 | 279,900 |
| 2022/01/13 | 1,390.0 | 1,390.0 | 1,362.0 | 1,366.0 | 1,366.0 | 211,000 |
| 2022/01/12 | 1,368.0 | 1,395.0 | 1,360.0 | 1,392.0 | 1,392.0 | 205,400 |
| 2022/01/11 | 1,371.0 | 1,371.0 | 1,348.0 | 1,358.0 | 1,358.0 | 173,100 |
| 2022/01/07 | 1,385.0 | 1,401.0 | 1,352.0 | 1,363.0 | 1,363.0 | 209,800 |
| 2022/01/06 | 1,421.0 | 1,422.0 | 1,378.0 | 1,380.0 | 1,380.0 | 325,200 |
| 2022/01/05 | 1,464.0 | 1,465.0 | 1,426.0 | 1,434.0 | 1,434.0 | 236,800 |
| 2022/01/04 | 1,455.0 | 1,456.0 | 1,430.0 | 1,452.0 | 1,452.0 | 187,300 |
| 2021/12/30 | 1,452.0 | 1,456.0 | 1,435.0 | 1,442.0 | 1,442.0 | 188,000 |
| 2021/12/29 | 1,460.0 | 1,469.0 | 1,452.0 | 1,458.0 | 1,458.0 | 128,600 |
| 2021/12/28 | 1,460.0 | 1,468.0 | 1,442.0 | 1,468.0 | 1,468.0 | 152,900 |
おすすめ条件でスクリーニングされた銘柄を見る
エイベックスの取引履歴を振り返りませんか？
エイベックスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
