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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 1/17 | 1,396 | 1,410 | 1,377 | 1,383 | -12 | -0.9 | 35,200 |
| 1/16 | 1,417 | 1,423 | 1,391 | 1,395 | -30 | -2.1 | 38,600 |
| 1/15 | 1,415 | 1,425 | 1,414 | 1,425 | +11 | +0.8 | 12,500 |
| 1/12 | 1,445 | 1,445 | 1,412 | 1,414 | -15 | -1.1 | 13,400 |
| 1/11 | 1,445 | 1,447 | 1,425 | 1,429 | -12 | -0.8 | 24,000 |
| 1/10 | 1,439 | 1,446 | 1,432 | 1,441 | +1 | +0.1 | 19,300 |
| 1/9 | 1,431 | 1,440 | 1,429 | 1,440 | +19 | +1.3 | 24,100 |
| 1/5 | 1,428 | 1,431 | 1,415 | 1,421 | 0 | 0.0 | 16,900 |
| 1/4 | 1,434 | 1,434 | 1,401 | 1,421 | -15 | -1.0 | 35,400 |
| 12/29 | 1,435 | 1,447 | 1,428 | 1,436 | +6 | +0.4 | 21,200 |
| 12/28 | 1,385 | 1,430 | 1,385 | 1,430 | +46 | +3.3 | 22,400 |
| 12/27 | 1,381 | 1,385 | 1,370 | 1,384 | -1 | -0.1 | 22,500 |
| 12/26 | 1,380 | 1,393 | 1,380 | 1,385 | +5 | +0.4 | 15,000 |
| 12/25 | 1,375 | 1,394 | 1,375 | 1,380 | +18 | +1.3 | 14,400 |
| 12/22 | 1,381 | 1,388 | 1,353 | 1,362 | -19 | -1.4 | 56,900 |
| 12/21 | 1,375 | 1,387 | 1,375 | 1,381 | -13 | -0.9 | 16,700 |
| 12/20 | 1,390 | 1,405 | 1,386 | 1,394 | +9 | +0.7 | 19,700 |
| 12/19 | 1,384 | 1,391 | 1,374 | 1,385 | 0 | 0.0 | 17,800 |
| 12/18 | 1,379 | 1,385 | 1,363 | 1,385 | +4 | +0.3 | 18,800 |
| 12/15 | 1,375 | 1,386 | 1,375 | 1,381 | +4 | +0.3 | 9,100 |
| 12/14 | 1,405 | 1,405 | 1,375 | 1,377 | -1 | -0.1 | 16,800 |
| 12/13 | 1,386 | 1,392 | 1,373 | 1,378 | -9 | -0.7 | 17,400 |
| 12/12 | 1,411 | 1,412 | 1,387 | 1,387 | -13 | -0.9 | 6,900 |
| 12/11 | 1,386 | 1,405 | 1,386 | 1,400 | +18 | +1.3 | 19,300 |
| 12/8 | 1,405 | 1,405 | 1,372 | 1,382 | -27 | -1.9 | 23,300 |
| 12/7 | 1,392 | 1,418 | 1,390 | 1,409 | +15 | +1.1 | 34,500 |
| 12/6 | 1,370 | 1,394 | 1,370 | 1,394 | +52 | +3.9 | 45,700 |
| 12/5 | 1,358 | 1,363 | 1,340 | 1,342 | -28 | -2.0 | 23,800 |
| 12/4 | 1,371 | 1,383 | 1,355 | 1,370 | -3 | -0.2 | 13,500 |
| 12/1 | 1,393 | 1,393 | 1,373 | 1,373 | -5 | -0.4 | 9,200 |
▶︎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
