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) |
|---|---|---|---|---|---|---|---|
| 7/11 | 1,638 | 1,676 | 1,638 | 1,644 | +3 | +0.2 | 11,700 |
| 7/10 | 1,670 | 1,685 | 1,640 | 1,641 | -39 | -2.3 | 17,200 |
| 7/9 | 1,680 | 1,741 | 1,661 | 1,680 | -4 | -0.2 | 20,000 |
| 7/8 | 1,709 | 1,729 | 1,684 | 1,684 | -25 | -1.5 | 13,300 |
| 7/5 | 1,711 | 1,742 | 1,709 | 1,709 | 0 | 0.0 | 20,500 |
| 7/4 | 1,755 | 1,755 | 1,706 | 1,709 | -46 | -2.6 | 18,500 |
| 7/3 | 1,728 | 1,755 | 1,725 | 1,755 | +27 | +1.6 | 31,500 |
| 7/2 | 1,667 | 1,739 | 1,667 | 1,728 | +67 | +4.0 | 40,900 |
| 7/1 | 1,641 | 1,665 | 1,641 | 1,661 | +21 | +1.3 | 15,200 |
| 6/28 | 1,618 | 1,655 | 1,606 | 1,640 | +4 | +0.2 | 10,600 |
| 6/27 | 1,643 | 1,657 | 1,636 | 1,636 | -7 | -0.4 | 13,000 |
| 6/26 | 1,620 | 1,643 | 1,618 | 1,643 | +15 | +0.9 | 10,100 |
| 6/25 | 1,623 | 1,629 | 1,606 | 1,628 | +4 | +0.3 | 6,400 |
| 6/24 | 1,617 | 1,638 | 1,549 | 1,624 | +47 | +3.0 | 38,700 |
| 6/21 | 1,575 | 1,581 | 1,562 | 1,577 | +1 | +0.1 | 5,100 |
| 6/20 | 1,578 | 1,595 | 1,573 | 1,576 | +2 | +0.1 | 3,300 |
| 6/19 | 1,597 | 1,615 | 1,572 | 1,574 | -12 | -0.8 | 14,500 |
| 6/18 | 1,576 | 1,599 | 1,566 | 1,586 | +21 | +1.3 | 14,400 |
| 6/17 | 1,550 | 1,588 | 1,545 | 1,565 | +20 | +1.3 | 22,500 |
| 6/14 | 1,531 | 1,550 | 1,531 | 1,545 | +10 | +0.7 | 10,600 |
| 6/13 | 1,530 | 1,535 | 1,524 | 1,535 | +10 | +0.7 | 5,700 |
| 6/12 | 1,528 | 1,528 | 1,516 | 1,525 | +1 | +0.1 | 3,900 |
| 6/11 | 1,531 | 1,534 | 1,522 | 1,524 | -6 | -0.4 | 2,500 |
| 6/10 | 1,530 | 1,534 | 1,525 | 1,530 | +4 | +0.3 | 6,200 |
| 6/7 | 1,542 | 1,543 | 1,522 | 1,526 | -5 | -0.3 | 3,700 |
| 6/6 | 1,543 | 1,543 | 1,527 | 1,531 | -13 | -0.8 | 2,900 |
| 6/5 | 1,534 | 1,546 | 1,527 | 1,544 | +10 | +0.7 | 12,600 |
| 6/4 | 1,530 | 1,536 | 1,525 | 1,534 | +13 | +0.9 | 4,600 |
| 6/3 | 1,532 | 1,534 | 1,520 | 1,521 | -9 | -0.6 | 3,500 |
| 5/31 | 1,517 | 1,530 | 1,511 | 1,530 | +20 | +1.3 | 3,700 |
▶︎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
