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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,545 (23/07/20) | 1,252 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,541 (24/05/08) | 1,350 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,466 | 1,474 | 1,462 | 1,468 | +2 | +0.1 | 5,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/1 | 1,423 | 1,434 | 1,423 | 1,428 | 0 | 0.0 | 5,300 |
| 3/29 | 1,414 | 1,432 | 1,412 | 1,428 | +9 | +0.6 | 6,500 |
| 3/28 | 1,419 | 1,427 | 1,412 | 1,419 | -26 | -1.8 | 19,600 |
| 3/27 | 1,465 | 1,466 | 1,445 | 1,445 | -18 | -1.2 | 27,500 |
| 3/26 | 1,461 | 1,463 | 1,457 | 1,463 | +6 | +0.4 | 5,100 |
| 3/25 | 1,459 | 1,467 | 1,453 | 1,457 | +4 | +0.3 | 7,500 |
| 3/22 | 1,467 | 1,467 | 1,453 | 1,453 | -13 | -0.9 | 8,700 |
| 3/21 | 1,460 | 1,466 | 1,456 | 1,466 | +14 | +1.0 | 10,100 |
| 3/19 | 1,449 | 1,452 | 1,437 | 1,452 | +4 | +0.3 | 8,700 |
| 3/18 | 1,436 | 1,448 | 1,429 | 1,448 | +13 | +0.9 | 18,100 |
| 3/15 | 1,438 | 1,438 | 1,425 | 1,435 | +10 | +0.7 | 5,300 |
| 3/14 | 1,437 | 1,439 | 1,417 | 1,425 | -7 | -0.5 | 17,200 |
| 3/13 | 1,420 | 1,433 | 1,420 | 1,432 | +10 | +0.7 | 8,700 |
| 3/12 | 1,422 | 1,431 | 1,406 | 1,422 | +14 | +1.0 | 8,600 |
| 3/11 | 1,420 | 1,420 | 1,401 | 1,408 | -24 | -1.7 | 23,900 |
| 3/8 | 1,410 | 1,437 | 1,403 | 1,432 | +13 | +0.9 | 18,500 |
| 3/7 | 1,442 | 1,442 | 1,409 | 1,419 | -23 | -1.6 | 14,400 |
| 3/6 | 1,423 | 1,445 | 1,423 | 1,442 | +10 | +0.7 | 7,500 |
| 3/5 | 1,429 | 1,441 | 1,406 | 1,432 | +3 | +0.2 | 23,900 |
| 3/4 | 1,431 | 1,447 | 1,429 | 1,429 | -2 | -0.1 | 12,300 |
| 3/1 | 1,457 | 1,457 | 1,427 | 1,431 | -19 | -1.3 | 9,600 |
| 2/29 | 1,460 | 1,474 | 1,450 | 1,450 | -25 | -1.7 | 5,600 |
| 2/28 | 1,441 | 1,480 | 1,441 | 1,475 | +34 | +2.4 | 21,000 |
| 2/27 | 1,445 | 1,448 | 1,439 | 1,441 | -1 | -0.1 | 12,100 |
| 2/26 | 1,422 | 1,442 | 1,422 | 1,442 | +10 | +0.7 | 9,400 |
| 2/22 | 1,435 | 1,435 | 1,421 | 1,432 | +9 | +0.6 | 7,300 |
| 2/21 | 1,434 | 1,434 | 1,418 | 1,423 | -20 | -1.4 | 9,500 |
| 2/20 | 1,428 | 1,444 | 1,428 | 1,443 | +17 | +1.2 | 14,900 |
| 2/19 | 1,403 | 1,426 | 1,403 | 1,426 | +29 | +2.1 | 12,800 |
| 2/16 | 1,395 | 1,401 | 1,393 | 1,397 | +4 | +0.3 | 6,700 |
▶︎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