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 |
|---|---|
| 1,480 (24/02/28) | 1,350 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,409 | 1,473 | 1,399 | 1,462 | +61 | +4.4 | 123,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,377 | 1,433 | 1,358 | 1,401 | +41 | +3.0 | 130,200 |
| 4/19 | 1,405 | 1,411 | 1,350 | 1,360 | -45 | -3.2 | 71,000 |
| 4/12 | 1,435 | 1,435 | 1,402 | 1,405 | -18 | -1.3 | 30,500 |
| 4/5 | 1,423 | 1,434 | 1,408 | 1,423 | -5 | -0.4 | 30,100 |
| 3/29 | 1,459 | 1,467 | 1,412 | 1,428 | -25 | -1.7 | 66,200 |
| 3/22 | 1,436 | 1,467 | 1,429 | 1,453 | +18 | +1.3 | 45,600 |
| 3/15 | 1,420 | 1,439 | 1,401 | 1,435 | +3 | +0.2 | 63,700 |
| 3/8 | 1,431 | 1,447 | 1,403 | 1,432 | +1 | +0.1 | 76,600 |
| 3/1 | 1,422 | 1,480 | 1,422 | 1,431 | -1 | -0.1 | 57,700 |
| 2/22 | 1,403 | 1,444 | 1,403 | 1,432 | +35 | +2.5 | 44,500 |
| 2/16 | 1,419 | 1,419 | 1,392 | 1,397 | -5 | -0.4 | 47,900 |
| 2/9 | 1,410 | 1,441 | 1,402 | 1,402 | -4 | -0.3 | 57,200 |
| 2/2 | 1,398 | 1,445 | 1,396 | 1,406 | +11 | +0.8 | 108,600 |
| 1/26 | 1,396 | 1,441 | 1,375 | 1,395 | +8 | +0.6 | 229,400 |
| 1/19 | 1,415 | 1,425 | 1,362 | 1,387 | -27 | -1.9 | 145,500 |
| 1/12 | 1,431 | 1,447 | 1,412 | 1,414 | -7 | -0.5 | 80,800 |
| 1/5 | 1,434 | 1,434 | 1,401 | 1,421 | -15 | -1.0 | 52,300 |
| 12/29 | 1,375 | 1,447 | 1,370 | 1,436 | +74 | +5.4 | 95,500 |
| 12/22 | 1,379 | 1,405 | 1,353 | 1,362 | -19 | -1.4 | 129,900 |
| 12/15 | 1,386 | 1,412 | 1,373 | 1,381 | -1 | -0.1 | 69,500 |
| 12/8 | 1,371 | 1,418 | 1,340 | 1,382 | +9 | +0.7 | 140,800 |
| 12/1 | 1,372 | 1,393 | 1,361 | 1,373 | +1 | +0.1 | 49,400 |
| 11/24 | 1,364 | 1,391 | 1,361 | 1,372 | +13 | +1.0 | 62,400 |
| 11/17 | 1,321 | 1,359 | 1,318 | 1,359 | +41 | +3.1 | 79,500 |
| 11/10 | 1,298 | 1,337 | 1,298 | 1,318 | +25 | +1.9 | 140,800 |
| 11/2 | 1,277 | 1,303 | 1,252 | 1,293 | +11 | +0.9 | 189,100 |
| 10/27 | 1,301 | 1,313 | 1,252 | 1,282 | -37 | -2.8 | 346,300 |
| 10/20 | 1,388 | 1,399 | 1,296 | 1,319 | -80 | -5.7 | 448,200 |
| 10/13 | 1,402 | 1,427 | 1,389 | 1,399 | -3 | -0.2 | 72,400 |
| 10/6 | 1,452 | 1,464 | 1,370 | 1,402 | -52 | -3.6 | 180,000 |
▶︎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