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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,531 | 1,541 | 1,520 | 1,541 | +29 | +1.9 | 4,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,520 | 1,536 | 1,506 | 1,512 | -12 | -0.8 | 17,300 |
| 11/15 | 1,569 | 1,576 | 1,518 | 1,524 | -42 | -2.7 | 17,400 |
| 11/8 | 1,551 | 1,575 | 1,548 | 1,566 | +16 | +1.0 | 10,400 |
| 11/1 | 1,551 | 1,625 | 1,501 | 1,550 | -25 | -1.6 | 67,800 |
| 10/25 | 1,660 | 1,666 | 1,568 | 1,575 | -85 | -5.1 | 51,200 |
| 10/18 | 1,689 | 1,692 | 1,643 | 1,660 | -29 | -1.7 | 20,600 |
| 10/11 | 1,644 | 1,695 | 1,615 | 1,689 | +40 | +2.4 | 56,700 |
| 10/4 | 1,600 | 1,649 | 1,559 | 1,649 | +19 | +1.2 | 54,000 |
| 9/27 | 1,658 | 1,680 | 1,625 | 1,630 | -6 | -0.4 | 81,700 |
| 9/20 | 1,650 | 1,658 | 1,593 | 1,636 | +8 | +0.5 | 62,400 |
| 9/13 | 1,559 | 1,650 | 1,539 | 1,628 | +56 | +3.6 | 80,000 |
| 9/6 | 1,642 | 1,642 | 1,558 | 1,572 | -53 | -3.3 | 58,000 |
| 8/30 | 1,548 | 1,642 | 1,543 | 1,625 | +78 | +5.0 | 46,300 |
| 8/23 | 1,521 | 1,547 | 1,467 | 1,547 | +26 | +1.7 | 33,800 |
| 8/16 | 1,445 | 1,521 | 1,445 | 1,521 | +86 | +6.0 | 25,400 |
| 8/9 | 1,490 | 1,499 | 1,249 | 1,435 | -95 | -6.2 | 189,300 |
| 8/2 | 1,586 | 1,630 | 1,500 | 1,530 | -55 | -3.5 | 111,600 |
| 7/26 | 1,664 | 1,669 | 1,569 | 1,585 | -79 | -4.8 | 78,300 |
| 7/19 | 1,678 | 1,697 | 1,659 | 1,664 | +7 | +0.4 | 41,300 |
| 7/12 | 1,709 | 1,741 | 1,632 | 1,657 | -52 | -3.0 | 78,500 |
| 7/5 | 1,641 | 1,755 | 1,641 | 1,709 | +69 | +4.2 | 126,600 |
| 6/28 | 1,617 | 1,657 | 1,549 | 1,640 | +63 | +4.0 | 78,800 |
| 6/21 | 1,550 | 1,615 | 1,545 | 1,577 | +32 | +2.1 | 59,800 |
| 6/14 | 1,530 | 1,550 | 1,516 | 1,545 | +19 | +1.3 | 28,900 |
| 6/7 | 1,532 | 1,546 | 1,520 | 1,526 | -4 | -0.3 | 27,300 |
| 5/31 | 1,491 | 1,539 | 1,470 | 1,530 | +45 | +3.0 | 69,300 |
| 5/24 | 1,468 | 1,498 | 1,454 | 1,485 | +17 | +1.2 | 23,700 |
| 5/17 | 1,493 | 1,510 | 1,462 | 1,468 | -22 | -1.5 | 26,900 |
| 5/10 | 1,480 | 1,541 | 1,466 | 1,490 | +28 | +1.9 | 90,500 |
| 5/2 | 1,409 | 1,473 | 1,399 | 1,462 | +61 | +4.4 | 70,600 |
▶︎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
