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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,545 (23/07/20) | 1,252 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,541 (24/05/08) | 1,350 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,401 | 1,541 | 1,401 | 1,474 | +73 | +5.2 | 194,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,494 | 2,559 | 2,285 | 2,477 | -18 | -0.7 | 1,007,200 |
| 21/09 | 2,380 | 2,817 | 2,328 | 2,495 | +109 | +4.6 | 891,700 |
| 21/08 | 2,164 | 2,407 | 2,077 | 2,386 | +246 | +11.5 | 689,200 |
| 21/07 | 2,303 | 2,544 | 2,132 | 2,140 | -158 | -6.9 | 1,089,400 |
| 21/06 | 2,241 | 2,330 | 2,162 | 2,298 | +59 | +2.6 | 457,800 |
| 21/05 | 2,662 | 2,690 | 2,230 | 2,239 | -422 | -15.9 | 535,300 |
| 21/04 | 2,269 | 2,794 | 2,238 | 2,661 | +387 | +17.0 | 1,298,100 |
| 21/03 | 2,248 | 2,356 | 2,085 | 2,274 | +67 | +3.0 | 628,400 |
| 21/02 | 2,526 | 2,725 | 2,183 | 2,207 | -319 | -12.6 | 649,500 |
| 21/01 | 2,570 | 2,845 | 2,501 | 2,526 | -43 | -1.7 | 788,900 |
| 20/12 | 2,799 | 2,901 | 2,464 | 2,569 | -230 | -8.2 | 879,200 |
| 20/11 | 2,571 | 2,799 | 2,498 | 2,799 | +206 | +7.9 | 898,600 |
| 20/10 | 2,777 | 3,255 | 2,464 | 2,593 | -188 | -6.8 | 3,120,300 |
| 20/09 | 2,053 | 3,200 | 1,931 | 2,781 | +736 | +36.0 | 2,539,800 |
| 20/08 | 1,881 | 2,158 | 1,847 | 2,045 | +180 | +9.7 | 1,944,200 |
| 20/07 | 2,051 | 2,350 | 1,779 | 1,865 | -190 | -9.3 | 3,812,800 |
| 20/06 | 2,003 | 2,311 | 1,850 | 2,055 | +74 | +3.7 | 2,020,700 |
| 20/05 | 1,797 | 2,116 | 1,700 | 1,981 | +234 | +13.4 | 1,679,100 |
| 20/04 | 1,237 | 1,856 | 1,116 | 1,747 | +510 | +41.2 | 2,341,200 |
| 20/03 | 1,170 | 1,343 | 925 | 1,237 | +47 | +4.0 | 1,290,300 |
| 20/02 | 1,345 | 1,420 | 1,186 | 1,190 | -185 | -13.5 | 1,123,400 |
| 20/01 | 1,720 | 1,845 | 1,358 | 1,375 | -396 | -22.4 | 1,595,600 |
| 19/12 | 1,541 | 1,812 | 1,467 | 1,771 | +227 | +14.7 | 1,349,800 |
| 19/11 | 1,460 | 1,584 | 1,404 | 1,544 | +78 | +5.3 | 1,346,700 |
| 19/10 | 1,571 | 1,776 | 1,430 | 1,466 | -114 | -7.2 | 2,560,400 |
| 19/09 | 1,882 | 1,886 | 1,559 | 1,580 | -323 | -17.0 | 1,776,600 |
| 19/08 | 2,065 | 2,122 | 1,897 | 1,903 | -169 | -8.2 | 1,337,100 |
| 19/07 | 1,935 | 2,350 | 1,681 | 2,072 | +170 | +8.9 | 3,539,000 |
| 19/06 | 1,854 | 2,223 | 1,781 | 1,902 | +58 | +3.2 | 2,186,500 |
| 19/05 | 1,475 | 1,876 | 1,437 | 1,844 | +376 | +25.6 | 1,511,000 |
▶︎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