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) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,516 | 1,516 | 1,474 | 1,510 | -12 | -0.8 | 15,800 |
| 5/29 | 1,534 | 1,535 | 1,508 | 1,522 | -8 | -0.5 | 13,800 |
| 5/28 | 1,520 | 1,539 | 1,518 | 1,530 | +13 | +0.9 | 12,600 |
| 5/27 | 1,491 | 1,518 | 1,470 | 1,517 | +32 | +2.2 | 23,400 |
| 5/24 | 1,489 | 1,496 | 1,478 | 1,485 | -13 | -0.9 | 2,200 |
| 5/23 | 1,484 | 1,498 | 1,473 | 1,498 | +24 | +1.6 | 5,000 |
| 5/22 | 1,468 | 1,483 | 1,466 | 1,474 | +4 | +0.3 | 3,300 |
| 5/21 | 1,467 | 1,481 | 1,464 | 1,470 | +6 | +0.4 | 6,200 |
| 5/20 | 1,468 | 1,475 | 1,454 | 1,464 | -4 | -0.3 | 7,000 |
| 5/17 | 1,466 | 1,474 | 1,462 | 1,468 | +2 | +0.1 | 5,400 |
| 5/16 | 1,485 | 1,492 | 1,465 | 1,466 | -19 | -1.3 | 10,800 |
| 5/15 | 1,506 | 1,506 | 1,485 | 1,485 | -21 | -1.4 | 3,300 |
| 5/14 | 1,510 | 1,510 | 1,500 | 1,506 | -4 | -0.3 | 2,900 |
| 5/13 | 1,493 | 1,510 | 1,485 | 1,510 | +20 | +1.3 | 4,500 |
| 5/10 | 1,520 | 1,520 | 1,485 | 1,490 | -30 | -2.0 | 8,600 |
| 5/9 | 1,505 | 1,525 | 1,496 | 1,520 | +13 | +0.9 | 9,500 |
| 5/8 | 1,515 | 1,541 | 1,502 | 1,507 | -1 | -0.1 | 29,200 |
| 5/7 | 1,480 | 1,514 | 1,466 | 1,508 | +46 | +3.2 | 43,200 |
| 5/2 | 1,411 | 1,473 | 1,407 | 1,462 | +52 | +3.7 | 52,400 |
| 5/1 | 1,401 | 1,413 | 1,401 | 1,410 | +9 | +0.6 | 5,300 |
| 4/30 | 1,409 | 1,417 | 1,399 | 1,401 | 0 | 0.0 | 12,900 |
| 4/26 | 1,429 | 1,433 | 1,401 | 1,401 | +22 | +1.6 | 78,700 |
| 4/25 | 1,381 | 1,412 | 1,371 | 1,379 | -7 | -0.5 | 21,700 |
| 4/24 | 1,375 | 1,389 | 1,372 | 1,386 | +13 | +1.0 | 13,200 |
| 4/23 | 1,364 | 1,375 | 1,364 | 1,373 | -2 | -0.2 | 7,800 |
| 4/22 | 1,377 | 1,377 | 1,358 | 1,375 | +15 | +1.1 | 8,800 |
| 4/19 | 1,380 | 1,384 | 1,350 | 1,360 | -27 | -2.0 | 24,900 |
| 4/18 | 1,374 | 1,392 | 1,374 | 1,387 | +13 | +1.0 | 6,800 |
| 4/17 | 1,385 | 1,386 | 1,372 | 1,374 | -11 | -0.8 | 12,300 |
| 4/16 | 1,400 | 1,400 | 1,385 | 1,385 | -15 | -1.1 | 14,100 |
▶︎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
