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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/15 | 1,396 | 1,403 | 1,393 | 1,393 | 0 | 0.0 | 17,600 |
| 2/14 | 1,406 | 1,407 | 1,392 | 1,393 | -19 | -1.4 | 17,600 |
| 2/13 | 1,419 | 1,419 | 1,406 | 1,412 | +10 | +0.7 | 6,000 |
| 2/9 | 1,410 | 1,418 | 1,402 | 1,402 | -12 | -0.9 | 7,600 |
| 2/8 | 1,415 | 1,424 | 1,404 | 1,414 | -2 | -0.1 | 12,900 |
| 2/7 | 1,430 | 1,430 | 1,414 | 1,416 | -13 | -0.9 | 8,900 |
| 2/6 | 1,432 | 1,441 | 1,425 | 1,429 | -3 | -0.2 | 13,000 |
| 2/5 | 1,410 | 1,432 | 1,406 | 1,432 | +26 | +1.9 | 14,800 |
| 2/2 | 1,407 | 1,414 | 1,405 | 1,406 | -3 | -0.2 | 10,800 |
| 2/1 | 1,411 | 1,419 | 1,401 | 1,409 | +5 | +0.4 | 7,800 |
| 1/31 | 1,407 | 1,412 | 1,396 | 1,404 | -5 | -0.4 | 17,800 |
| 1/30 | 1,408 | 1,423 | 1,406 | 1,409 | +1 | +0.1 | 40,800 |
| 1/29 | 1,398 | 1,445 | 1,398 | 1,408 | +13 | +0.9 | 31,400 |
| 1/26 | 1,400 | 1,404 | 1,375 | 1,395 | -35 | -2.5 | 70,300 |
| 1/25 | 1,424 | 1,441 | 1,413 | 1,430 | +12 | +0.9 | 87,300 |
| 1/24 | 1,412 | 1,428 | 1,412 | 1,418 | +9 | +0.6 | 24,500 |
| 1/23 | 1,408 | 1,425 | 1,407 | 1,409 | +3 | +0.2 | 25,100 |
| 1/22 | 1,396 | 1,413 | 1,395 | 1,406 | +19 | +1.4 | 22,200 |
| 1/19 | 1,370 | 1,388 | 1,370 | 1,387 | +17 | +1.2 | 21,500 |
| 1/18 | 1,383 | 1,392 | 1,362 | 1,370 | -13 | -0.9 | 37,700 |
▶︎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
