3969東証S信用
業種 情報・通信業
エイトレッド 株価時系列データ
PTS
1,523.1
円
(09:19)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,755 (24/07/03) | 1,249 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,755 (24/07/03) | 1,249 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,531 | 1,535 | 1,520 | 1,535 | +23 | +1.5 | 2,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,510 | 1,529 | 1,510 | 1,512 | -19 | -1.2 | 4,900 |
| 11/21 | 1,511 | 1,534 | 1,511 | 1,531 | +17 | +1.1 | 3,700 |
| 11/20 | 1,536 | 1,536 | 1,506 | 1,514 | -22 | -1.4 | 4,300 |
| 11/19 | 1,518 | 1,536 | 1,518 | 1,536 | +18 | +1.2 | 2,000 |
| 11/18 | 1,520 | 1,529 | 1,518 | 1,518 | -6 | -0.4 | 2,400 |
| 11/15 | 1,526 | 1,530 | 1,518 | 1,524 | -6 | -0.4 | 8,600 |
| 11/14 | 1,551 | 1,552 | 1,530 | 1,530 | -13 | -0.8 | 1,600 |
| 11/13 | 1,553 | 1,568 | 1,543 | 1,543 | -25 | -1.6 | 3,200 |
| 11/12 | 1,576 | 1,576 | 1,556 | 1,568 | -8 | -0.5 | 2,500 |
| 11/11 | 1,569 | 1,576 | 1,568 | 1,576 | +10 | +0.6 | 1,500 |
| 11/8 | 1,562 | 1,575 | 1,558 | 1,566 | -4 | -0.3 | 2,000 |
| 11/7 | 1,570 | 1,570 | 1,548 | 1,570 | +4 | +0.3 | 2,800 |
| 11/6 | 1,559 | 1,566 | 1,553 | 1,566 | +8 | +0.5 | 3,000 |
| 11/5 | 1,551 | 1,569 | 1,551 | 1,558 | +8 | +0.5 | 2,600 |
| 11/1 | 1,551 | 1,573 | 1,550 | 1,550 | -15 | -1.0 | 4,700 |
| 10/31 | 1,556 | 1,574 | 1,501 | 1,565 | +9 | +0.6 | 16,600 |
| 10/30 | 1,596 | 1,599 | 1,556 | 1,556 | -53 | -3.3 | 29,200 |
| 10/29 | 1,579 | 1,625 | 1,579 | 1,609 | +15 | +0.9 | 5,600 |
| 10/28 | 1,551 | 1,600 | 1,551 | 1,594 | +19 | +1.2 | 11,700 |
| 10/25 | 1,605 | 1,615 | 1,568 | 1,575 | -56 | -3.4 | 22,600 |
| 10/24 | 1,621 | 1,648 | 1,620 | 1,631 | -8 | -0.5 | 9,300 |
| 10/23 | 1,640 | 1,640 | 1,620 | 1,639 | -3 | -0.2 | 6,700 |
| 10/22 | 1,650 | 1,658 | 1,633 | 1,642 | -9 | -0.6 | 7,400 |
| 10/21 | 1,660 | 1,666 | 1,651 | 1,651 | -9 | -0.5 | 5,200 |
| 10/18 | 1,665 | 1,670 | 1,658 | 1,660 | -3 | -0.2 | 2,600 |
| 10/17 | 1,671 | 1,675 | 1,643 | 1,663 | -13 | -0.8 | 3,500 |
| 10/16 | 1,689 | 1,692 | 1,654 | 1,676 | -13 | -0.8 | 8,600 |
| 10/15 | 1,689 | 1,689 | 1,679 | 1,689 | 0 | 0.0 | 5,900 |
| 10/11 | 1,665 | 1,695 | 1,665 | 1,689 | +26 | +1.6 | 15,700 |
| 10/10 | 1,659 | 1,679 | 1,642 | 1,663 | +4 | +0.2 | 11,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
