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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,541 | 1,578 | 1,541 | 1,578 | +37 | +2.4 | 1,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/1 | 1,393 | 1,393 | 1,373 | 1,373 | -5 | -0.4 | 9,200 |
| 11/30 | 1,381 | 1,385 | 1,376 | 1,378 | -3 | -0.2 | 4,700 |
| 11/29 | 1,378 | 1,390 | 1,378 | 1,381 | +8 | +0.6 | 12,300 |
| 11/28 | 1,365 | 1,374 | 1,361 | 1,373 | +8 | +0.6 | 11,400 |
| 11/27 | 1,372 | 1,382 | 1,365 | 1,365 | -7 | -0.5 | 11,800 |
| 11/24 | 1,381 | 1,388 | 1,372 | 1,372 | -8 | -0.6 | 7,500 |
| 11/22 | 1,377 | 1,391 | 1,375 | 1,380 | +4 | +0.3 | 15,100 |
| 11/21 | 1,375 | 1,387 | 1,362 | 1,376 | +15 | +1.1 | 17,900 |
| 11/20 | 1,364 | 1,376 | 1,361 | 1,361 | +2 | +0.2 | 21,900 |
| 11/17 | 1,340 | 1,359 | 1,334 | 1,359 | +22 | +1.7 | 24,000 |
| 11/16 | 1,332 | 1,344 | 1,329 | 1,337 | +7 | +0.5 | 10,400 |
| 11/15 | 1,329 | 1,339 | 1,329 | 1,330 | +2 | +0.2 | 9,400 |
| 11/14 | 1,324 | 1,341 | 1,324 | 1,328 | +4 | +0.3 | 19,800 |
| 11/13 | 1,321 | 1,328 | 1,318 | 1,324 | +6 | +0.5 | 15,900 |
| 11/10 | 1,323 | 1,337 | 1,312 | 1,318 | -8 | -0.6 | 36,700 |
| 11/9 | 1,303 | 1,331 | 1,303 | 1,326 | +20 | +1.5 | 20,200 |
| 11/8 | 1,320 | 1,328 | 1,300 | 1,306 | -11 | -0.8 | 25,600 |
| 11/7 | 1,322 | 1,323 | 1,308 | 1,317 | -4 | -0.3 | 28,200 |
| 11/6 | 1,298 | 1,322 | 1,298 | 1,321 | +28 | +2.2 | 30,100 |
| 11/2 | 1,280 | 1,303 | 1,280 | 1,293 | +16 | +1.3 | 30,000 |
| 11/1 | 1,287 | 1,291 | 1,276 | 1,277 | -2 | -0.2 | 35,700 |
| 10/31 | 1,257 | 1,282 | 1,252 | 1,279 | +22 | +1.8 | 59,900 |
| 10/30 | 1,277 | 1,282 | 1,257 | 1,257 | -25 | -2.0 | 63,500 |
| 10/27 | 1,266 | 1,290 | 1,266 | 1,282 | +16 | +1.3 | 35,000 |
| 10/26 | 1,268 | 1,278 | 1,260 | 1,266 | -9 | -0.7 | 64,900 |
| 10/25 | 1,302 | 1,302 | 1,273 | 1,275 | -15 | -1.2 | 56,600 |
| 10/24 | 1,271 | 1,292 | 1,252 | 1,290 | +17 | +1.3 | 98,200 |
| 10/23 | 1,301 | 1,313 | 1,267 | 1,273 | -46 | -3.5 | 91,600 |
| 10/20 | 1,379 | 1,379 | 1,296 | 1,319 | -34 | -2.5 | 178,000 |
| 10/19 | 1,348 | 1,361 | 1,340 | 1,353 | -9 | -0.7 | 125,100 |
▶︎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
