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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,548 | 1,584 | 1,543 | 1,584 | +37 | +2.4 | 10,800 |
| 8/23 | 1,534 | 1,547 | 1,529 | 1,547 | +28 | +1.8 | 4,200 |
| 8/22 | 1,501 | 1,535 | 1,490 | 1,519 | +18 | +1.2 | 5,600 |
| 8/21 | 1,473 | 1,515 | 1,473 | 1,501 | +27 | +1.8 | 4,700 |
| 8/20 | 1,493 | 1,496 | 1,467 | 1,474 | -14 | -0.9 | 11,900 |
| 8/19 | 1,521 | 1,521 | 1,488 | 1,488 | -33 | -2.2 | 7,400 |
| 8/16 | 1,502 | 1,521 | 1,500 | 1,521 | +21 | +1.4 | 8,700 |
| 8/15 | 1,479 | 1,500 | 1,466 | 1,500 | +21 | +1.4 | 4,800 |
| 8/14 | 1,465 | 1,479 | 1,452 | 1,479 | +14 | +1.0 | 5,100 |
| 8/13 | 1,445 | 1,473 | 1,445 | 1,465 | +30 | +2.1 | 6,800 |
| 8/9 | 1,463 | 1,464 | 1,435 | 1,435 | -14 | -1.0 | 9,700 |
| 8/8 | 1,421 | 1,466 | 1,421 | 1,449 | +28 | +2.0 | 12,500 |
| 8/7 | 1,368 | 1,460 | 1,359 | 1,421 | +36 | +2.6 | 23,000 |
| 8/6 | 1,380 | 1,433 | 1,380 | 1,385 | +65 | +4.9 | 14,300 |
| 8/5 | 1,490 | 1,499 | 1,249 | 1,320 | -210 | -13.7 | 129,800 |
| 8/2 | 1,565 | 1,568 | 1,500 | 1,530 | -45 | -2.9 | 43,700 |
| 8/1 | 1,583 | 1,601 | 1,573 | 1,575 | -28 | -1.8 | 10,100 |
| 7/31 | 1,576 | 1,607 | 1,572 | 1,603 | +26 | +1.7 | 9,900 |
| 7/30 | 1,618 | 1,618 | 1,577 | 1,577 | -53 | -3.3 | 37,400 |
| 7/29 | 1,586 | 1,630 | 1,586 | 1,630 | +45 | +2.8 | 10,500 |
| 7/26 | 1,605 | 1,616 | 1,569 | 1,585 | -21 | -1.3 | 24,900 |
| 7/25 | 1,623 | 1,639 | 1,593 | 1,606 | -49 | -3.0 | 28,800 |
| 7/24 | 1,664 | 1,667 | 1,633 | 1,655 | 0 | 0.0 | 11,300 |
| 7/23 | 1,637 | 1,656 | 1,637 | 1,655 | +18 | +1.1 | 5,200 |
| 7/22 | 1,664 | 1,669 | 1,623 | 1,637 | -27 | -1.6 | 8,100 |
| 7/19 | 1,671 | 1,673 | 1,659 | 1,664 | -6 | -0.4 | 4,000 |
| 7/18 | 1,678 | 1,678 | 1,661 | 1,670 | -10 | -0.6 | 12,400 |
| 7/17 | 1,697 | 1,697 | 1,672 | 1,680 | +2 | +0.1 | 14,100 |
| 7/16 | 1,678 | 1,697 | 1,668 | 1,678 | +21 | +1.3 | 10,800 |
| 7/12 | 1,633 | 1,671 | 1,632 | 1,657 | +13 | +0.8 | 16,300 |
▶︎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
