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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,541 | 1,578 | 1,541 | 1,573 | +32 | +2.1 | 4,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 1,388 | 1,388 | 1,345 | 1,362 | -23 | -1.7 | 93,700 |
| 10/17 | 1,389 | 1,399 | 1,372 | 1,385 | +10 | +0.7 | 23,400 |
| 10/16 | 1,388 | 1,399 | 1,375 | 1,375 | -24 | -1.7 | 28,000 |
| 10/13 | 1,422 | 1,422 | 1,397 | 1,399 | -28 | -2.0 | 12,700 |
| 10/12 | 1,410 | 1,427 | 1,404 | 1,427 | +17 | +1.2 | 18,000 |
| 10/11 | 1,399 | 1,418 | 1,389 | 1,410 | +6 | +0.4 | 28,300 |
| 10/10 | 1,402 | 1,413 | 1,401 | 1,404 | +2 | +0.1 | 13,400 |
| 10/6 | 1,399 | 1,405 | 1,394 | 1,402 | +7 | +0.5 | 8,400 |
| 10/5 | 1,382 | 1,397 | 1,375 | 1,395 | +17 | +1.2 | 40,700 |
| 10/4 | 1,384 | 1,394 | 1,370 | 1,378 | -15 | -1.1 | 49,800 |
| 10/3 | 1,437 | 1,437 | 1,393 | 1,393 | -46 | -3.2 | 42,100 |
| 10/2 | 1,452 | 1,464 | 1,436 | 1,439 | -15 | -1.0 | 39,000 |
| 9/29 | 1,452 | 1,464 | 1,450 | 1,454 | +4 | +0.3 | 17,200 |
| 9/28 | 1,460 | 1,462 | 1,444 | 1,450 | -34 | -2.3 | 32,300 |
| 9/27 | 1,466 | 1,484 | 1,461 | 1,484 | +21 | +1.4 | 28,000 |
| 9/26 | 1,471 | 1,471 | 1,457 | 1,463 | -3 | -0.2 | 17,000 |
| 9/25 | 1,457 | 1,471 | 1,457 | 1,466 | +18 | +1.2 | 30,700 |
| 9/22 | 1,434 | 1,463 | 1,431 | 1,448 | +4 | +0.3 | 25,700 |
| 9/21 | 1,456 | 1,456 | 1,439 | 1,444 | -15 | -1.0 | 25,300 |
| 9/20 | 1,466 | 1,468 | 1,457 | 1,459 | -14 | -1.0 | 23,600 |
| 9/19 | 1,466 | 1,473 | 1,463 | 1,473 | +7 | +0.5 | 18,500 |
| 9/15 | 1,470 | 1,470 | 1,460 | 1,466 | -1 | -0.1 | 17,800 |
| 9/14 | 1,480 | 1,480 | 1,466 | 1,467 | -14 | -1.0 | 20,800 |
| 9/13 | 1,492 | 1,493 | 1,478 | 1,481 | -11 | -0.7 | 13,300 |
| 9/12 | 1,477 | 1,494 | 1,471 | 1,492 | +15 | +1.0 | 19,200 |
| 9/11 | 1,483 | 1,486 | 1,463 | 1,477 | +7 | +0.5 | 36,600 |
| 9/8 | 1,473 | 1,488 | 1,465 | 1,470 | +3 | +0.2 | 27,100 |
| 9/7 | 1,472 | 1,479 | 1,464 | 1,467 | -12 | -0.8 | 51,500 |
| 9/6 | 1,499 | 1,499 | 1,479 | 1,479 | -18 | -1.2 | 13,900 |
| 9/5 | 1,497 | 1,509 | 1,491 | 1,497 | 0 | 0.0 | 23,100 |
▶︎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
