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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,531 | 1,541 | 1,520 | 1,541 | +29 | +1.9 | 4,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/9 | 1,656 | 1,659 | 1,630 | 1,659 | +6 | +0.4 | 9,200 |
| 10/8 | 1,641 | 1,665 | 1,615 | 1,653 | 0 | 0.0 | 11,300 |
| 10/7 | 1,644 | 1,665 | 1,644 | 1,653 | +4 | +0.2 | 8,900 |
| 10/4 | 1,615 | 1,649 | 1,615 | 1,649 | +34 | +2.1 | 8,600 |
| 10/3 | 1,592 | 1,625 | 1,591 | 1,615 | +23 | +1.4 | 8,600 |
| 10/2 | 1,570 | 1,607 | 1,570 | 1,592 | -12 | -0.8 | 7,900 |
| 10/1 | 1,559 | 1,624 | 1,559 | 1,604 | +41 | +2.6 | 9,100 |
| 9/30 | 1,600 | 1,610 | 1,563 | 1,563 | -67 | -4.1 | 19,800 |
| 9/27 | 1,630 | 1,638 | 1,625 | 1,630 | -13 | -0.8 | 17,400 |
| 9/26 | 1,662 | 1,680 | 1,635 | 1,643 | -17 | -1.0 | 50,100 |
| 9/25 | 1,649 | 1,660 | 1,644 | 1,660 | +8 | +0.5 | 5,800 |
| 9/24 | 1,658 | 1,659 | 1,640 | 1,652 | +16 | +1.0 | 8,400 |
| 9/20 | 1,650 | 1,658 | 1,633 | 1,636 | -8 | -0.5 | 11,800 |
| 9/19 | 1,633 | 1,650 | 1,620 | 1,644 | +24 | +1.5 | 8,900 |
| 9/18 | 1,650 | 1,650 | 1,600 | 1,620 | +18 | +1.1 | 20,700 |
| 9/17 | 1,650 | 1,650 | 1,593 | 1,602 | -26 | -1.6 | 21,000 |
| 9/13 | 1,630 | 1,640 | 1,616 | 1,628 | +11 | +0.7 | 7,500 |
| 9/12 | 1,636 | 1,636 | 1,605 | 1,617 | +34 | +2.2 | 18,100 |
| 9/11 | 1,599 | 1,650 | 1,549 | 1,583 | -2 | -0.1 | 26,300 |
| 9/10 | 1,559 | 1,600 | 1,552 | 1,585 | +26 | +1.7 | 11,100 |
| 9/9 | 1,559 | 1,574 | 1,539 | 1,559 | -13 | -0.8 | 17,000 |
| 9/6 | 1,601 | 1,601 | 1,566 | 1,572 | +11 | +0.7 | 7,800 |
| 9/5 | 1,599 | 1,606 | 1,558 | 1,561 | -19 | -1.2 | 16,500 |
| 9/4 | 1,599 | 1,613 | 1,569 | 1,580 | -37 | -2.3 | 15,400 |
| 9/3 | 1,616 | 1,641 | 1,615 | 1,617 | +7 | +0.4 | 3,900 |
| 9/2 | 1,642 | 1,642 | 1,572 | 1,610 | -15 | -0.9 | 14,400 |
| 8/30 | 1,630 | 1,642 | 1,621 | 1,625 | +6 | +0.4 | 9,800 |
| 8/29 | 1,624 | 1,633 | 1,600 | 1,619 | +20 | +1.3 | 9,900 |
| 8/28 | 1,600 | 1,610 | 1,571 | 1,599 | +9 | +0.6 | 10,900 |
| 8/27 | 1,584 | 1,599 | 1,566 | 1,590 | +6 | +0.4 | 4,900 |
▶︎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
