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
1,573
円
(12:44)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,531 | 1,578 | 1,520 | 1,573 | +61 | +4.0 | 9,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,652 | 1,667 | 1,612 | 1,647 | -4 | -0.2 | 328,400 |
| 9/13 | 1,761 | 1,787 | 1,638 | 1,651 | -102 | -5.8 | 563,400 |
| 9/6 | 1,882 | 1,886 | 1,741 | 1,753 | -150 | -7.9 | 385,300 |
| 8/30 | 2,010 | 2,088 | 1,897 | 1,903 | -167 | -8.1 | 304,300 |
| 8/23 | 2,115 | 2,120 | 1,972 | 2,070 | -21 | -1.0 | 267,600 |
| 8/16 | 1,927 | 2,109 | 1,927 | 2,091 | +138 | +7.1 | 256,000 |
| 8/9 | 2,059 | 2,063 | 1,926 | 1,953 | -111 | -5.4 | 340,200 |
| 8/2 | 2,333 | 2,350 | 1,931 | 2,064 | -221 | -9.7 | 1,618,100 |
| 7/26 | 1,767 | 2,285 | 1,766 | 2,285 | +539 | +30.9 | 1,091,500 |
| 7/19 | 1,713 | 1,786 | 1,681 | 1,746 | +25 | +1.5 | 229,700 |
| 7/12 | 1,994 | 2,019 | 1,711 | 1,721 | -294 | -14.6 | 492,900 |
| 7/5 | 1,935 | 2,090 | 1,904 | 2,015 | +113 | +5.9 | 275,800 |
| 6/28 | 1,828 | 1,949 | 1,792 | 1,902 | +67 | +3.7 | 272,900 |
| 6/21 | 1,991 | 2,112 | 1,781 | 1,835 | -139 | -7.0 | 560,300 |
| 6/14 | 2,201 | 2,223 | 1,824 | 1,974 | -187 | -8.7 | 688,500 |
| 6/7 | 1,854 | 2,192 | 1,854 | 2,161 | +317 | +17.2 | 664,800 |
| 5/31 | 1,758 | 1,876 | 1,682 | 1,844 | +102 | +5.9 | 420,800 |
| 5/24 | 1,542 | 1,817 | 1,542 | 1,742 | +212 | +13.9 | 547,500 |
| 5/17 | 1,530 | 1,562 | 1,437 | 1,530 | +15 | +1.0 | 234,400 |
| 5/10 | 1,475 | 1,570 | 1,466 | 1,515 | +47 | +3.2 | 308,300 |
| 4/26 | 1,350 | 1,590 | 1,321 | 1,468 | +143 | +10.8 | 1,320,200 |
| 4/19 | 1,253 | 1,360 | 1,241 | 1,325 | +102 | +8.3 | 408,900 |
| 4/12 | 1,210 | 1,245 | 1,185 | 1,223 | +21 | +1.8 | 207,200 |
| 4/5 | 1,209 | 1,219 | 1,165 | 1,202 | -1 | -0.1 | 158,500 |
| 3/29 | 1,183 | 1,224 | 1,153 | 1,203 | -6 | -0.5 | 184,700 |
| 3/22 | 1,200 | 1,210 | 1,170 | 1,209 | +16 | +1.3 | 96,400 |
| 3/15 | 1,249 | 1,289 | 1,173 | 1,193 | -44 | -3.6 | 235,800 |
| 3/8 | 1,210 | 1,292 | 1,210 | 1,237 | +27 | +2.2 | 135,200 |
| 3/1 | 1,250 | 1,296 | 1,197 | 1,210 | ー | ー | 113,600 |
▶︎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
