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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,457 | 1,484 | 1,444 | 1,454 | +6 | +0.4 | 125,200 |
| 9/22 | 1,466 | 1,473 | 1,431 | 1,448 | -18 | -1.2 | 93,100 |
| 9/15 | 1,483 | 1,494 | 1,460 | 1,466 | -4 | -0.3 | 107,700 |
| 9/8 | 1,478 | 1,509 | 1,464 | 1,470 | -2 | -0.1 | 139,600 |
| 9/1 | 1,434 | 1,472 | 1,431 | 1,472 | +35 | +2.4 | 86,100 |
| 8/25 | 1,404 | 1,443 | 1,404 | 1,437 | +33 | +2.4 | 98,100 |
| 8/18 | 1,445 | 1,451 | 1,392 | 1,404 | -31 | -2.2 | 135,100 |
| 8/10 | 1,422 | 1,435 | 1,418 | 1,435 | +10 | +0.7 | 92,400 |
| 8/4 | 1,421 | 1,433 | 1,393 | 1,425 | +11 | +0.8 | 144,100 |
| 7/28 | 1,425 | 1,433 | 1,386 | 1,414 | -1 | -0.1 | 301,200 |
| 7/21 | 1,490 | 1,545 | 1,402 | 1,415 | -48 | -3.3 | 534,200 |
| 7/14 | 1,445 | 1,496 | 1,418 | 1,463 | +28 | +2.0 | 134,600 |
| 7/7 | 1,439 | 1,447 | 1,416 | 1,435 | +16 | +1.1 | 68,700 |
| 6/30 | 1,416 | 1,443 | 1,390 | 1,419 | -4 | -0.3 | 82,300 |
| 6/23 | 1,412 | 1,457 | 1,395 | 1,423 | +41 | +3.0 | 92,800 |
| 6/16 | 1,367 | 1,404 | 1,365 | 1,382 | +16 | +1.2 | 126,400 |
| 6/9 | 1,397 | 1,415 | 1,365 | 1,366 | -30 | -2.2 | 112,400 |
| 6/2 | 1,421 | 1,427 | 1,396 | 1,396 | -25 | -1.8 | 48,200 |
| 5/26 | 1,449 | 1,456 | 1,413 | 1,421 | -15 | -1.0 | 45,700 |
| 5/19 | 1,457 | 1,460 | 1,433 | 1,436 | -21 | -1.4 | 53,900 |
| 5/12 | 1,445 | 1,471 | 1,441 | 1,457 | 0 | 0.0 | 58,900 |
| 5/2 | 1,481 | 1,487 | 1,445 | 1,457 | -21 | -1.4 | 48,800 |
| 4/28 | 1,456 | 1,500 | 1,441 | 1,478 | +22 | +1.5 | 135,500 |
| 4/21 | 1,476 | 1,502 | 1,443 | 1,456 | -14 | -1.0 | 58,100 |
| 4/14 | 1,401 | 1,478 | 1,400 | 1,470 | +75 | +5.4 | 54,600 |
| 4/7 | 1,438 | 1,467 | 1,393 | 1,395 | -43 | -3.0 | 54,400 |
| 3/31 | 1,466 | 1,497 | 1,432 | 1,438 | -26 | -1.8 | 58,800 |
| 3/24 | 1,446 | 1,464 | 1,421 | 1,464 | +22 | +1.5 | 35,600 |
| 3/17 | 1,512 | 1,513 | 1,397 | 1,442 | -89 | -5.8 | 86,600 |
| 3/10 | 1,530 | 1,588 | 1,527 | 1,531 | +7 | +0.5 | 89,400 |
▶︎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
