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 |
|---|---|
| 1,546 (24/06/05) | 1,252 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,546 (24/06/05) | 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,532 | 1,550 | 1,516 | 1,545 | +15 | +1.0 | 66,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,475 | 1,876 | 1,437 | 1,844 | +376 | +25.6 | 1,511,000 |
| 19/04 | 1,209 | 1,590 | 1,165 | 1,468 | +265 | +22.0 | 2,094,800 |
| 19/03 | 1,224 | 1,292 | 1,153 | 1,203 | -2 | -0.2 | 656,600 |
| 19/02 | 1,240 | 1,338 | 1,194 | 1,205 | -34 | -2.7 | 425,200 |
| 19/01 | 943 | 1,408 | 927 | 1,239 | +288 | +30.3 | 899,500 |
| 18/12 | 1,218 | 1,234 | 872 | 951 | -262 | -21.6 | 515,700 |
| 18/11 | 1,287 | 1,363 | 1,166 | 1,213 | -70 | -5.5 | 381,500 |
| 18/10 | 1,429 | 1,459 | 1,111 | 1,283 | -140 | -9.8 | 627,300 |
| 18/09 | 1,383 | 1,492 | 1,310 | 1,423 | +38 | +2.7 | 477,600 |
| 18/08 | 1,398 | 1,466 | 1,237 | 1,385 | -20 | -1.4 | 604,100 |
| 18/07 | 1,324 | 1,474 | 1,262 | 1,405 | +111 | +8.6 | 1,434,200 |
| 18/06 | 1,161 | 1,525 | 1,145 | 1,294 | +133 | +11.5 | 1,585,800 |
| 18/05 | 1,090 | 1,199 | 1,081 | 1,161 | +80 | +7.4 | 428,800 |
| 18/04 | 1,147 | 1,170 | 1,060 | 1,081 | -66 | -5.8 | 326,500 |
| 18/03 | 1,182 | 1,215 | 1,112 | 1,147 | -35 | -3.0 | 382,900 |
| 18/02 | 1,202 | 1,213 | 993 | 1,182 | -32 | -2.6 | 528,000 |
| 18/01 | 1,151 | 1,293 | 1,122 | 1,214 | +84 | +7.4 | 629,700 |
| 17/12 | 1,169 | 1,238 | 1,085 | 1,130 | -33 | -2.8 | 896,004 |
| 17/11 | 999 | 1,198 | 973 | 1,163 | +160 | +16.0 | 1,230,312 |
| 17/10 | 993 | 1,006 | 949 | 1,003 | +5 | +0.5 | 335,703 |
| 17/09 | 988 | 1,043 | 946 | 998 | +9 | +0.9 | 361,204 |
| 17/08 | 1,026 | 1,028 | 938 | 989 | -45 | -4.4 | 421,504 |
| 17/07 | 1,091 | 1,114 | 1,034 | 1,034 | -45 | -4.2 | 396,904 |
| 17/06 | 1,106 | 1,163 | 1,046 | 1,079 | -30 | -2.7 | 840,608 |
| 17/05 | 1,099 | 1,189 | 993 | 1,109 | +8 | +0.7 | 2,052,920 |
| 17/04 | 1,314 | 1,314 | 950 | 1,101 | -173 | -13.6 | 1,876,519 |
| 17/03 | 1,419 | 1,498 | 1,183 | 1,274 | -155 | -10.9 | 3,132,331 |
| 17/02 | 1,249 | 1,509 | 1,188 | 1,429 | +195 | +15.8 | 5,877,659 |
| 17/01 | 1,319 | 1,428 | 1,103 | 1,234 | -72 | -5.5 | 4,698,347 |
| 16/12 | 1,403 | 1,796 | 1,273 | 1,306 | ー | ー | 15,227,552 |
▶︎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