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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,524 | 1,560 | 1,503 | 1,524 | +4 | +0.3 | 78,000 |
| 2/24 | 1,503 | 1,527 | 1,486 | 1,520 | +22 | +1.5 | 50,200 |
| 2/17 | 1,521 | 1,537 | 1,493 | 1,498 | +1 | +0.1 | 58,500 |
| 2/10 | 1,470 | 1,514 | 1,455 | 1,497 | +27 | +1.8 | 60,100 |
| 2/3 | 1,489 | 1,565 | 1,461 | 1,470 | -18 | -1.2 | 150,100 |
| 1/27 | 1,450 | 1,550 | 1,437 | 1,488 | +56 | +3.9 | 210,800 |
| 1/20 | 1,417 | 1,451 | 1,396 | 1,432 | +18 | +1.3 | 58,000 |
| 1/13 | 1,433 | 1,443 | 1,413 | 1,414 | -14 | -1.0 | 42,800 |
| 1/6 | 1,441 | 1,494 | 1,404 | 1,428 | -12 | -0.8 | 63,400 |
| 12/30 | 1,338 | 1,452 | 1,334 | 1,440 | +110 | +8.3 | 109,800 |
| 12/23 | 1,420 | 1,432 | 1,325 | 1,330 | -90 | -6.3 | 101,900 |
| 12/16 | 1,477 | 1,479 | 1,420 | 1,420 | -66 | -4.4 | 68,000 |
| 12/9 | 1,505 | 1,505 | 1,448 | 1,486 | -22 | -1.5 | 83,800 |
| 12/2 | 1,594 | 1,603 | 1,506 | 1,508 | -86 | -5.4 | 67,400 |
| 11/25 | 1,514 | 1,616 | 1,504 | 1,594 | +89 | +5.9 | 61,200 |
| 11/18 | 1,469 | 1,513 | 1,457 | 1,505 | +33 | +2.2 | 75,400 |
| 11/11 | 1,461 | 1,476 | 1,426 | 1,472 | +34 | +2.4 | 77,200 |
| 11/4 | 1,543 | 1,544 | 1,427 | 1,438 | -105 | -6.8 | 120,300 |
| 10/28 | 1,550 | 1,594 | 1,540 | 1,543 | -6 | -0.4 | 137,800 |
| 10/21 | 1,611 | 1,681 | 1,545 | 1,549 | -79 | -4.9 | 200,400 |
| 10/14 | 1,709 | 1,709 | 1,602 | 1,628 | -86 | -5.0 | 45,700 |
| 10/7 | 1,650 | 1,749 | 1,650 | 1,714 | +32 | +1.9 | 48,300 |
| 9/30 | 1,760 | 1,766 | 1,655 | 1,682 | -88 | -5.0 | 129,300 |
| 9/22 | 1,818 | 1,818 | 1,750 | 1,770 | -10 | -0.6 | 39,800 |
| 9/16 | 1,834 | 1,848 | 1,779 | 1,780 | -37 | -2.0 | 59,600 |
| 9/9 | 1,830 | 1,843 | 1,811 | 1,817 | -14 | -0.8 | 44,300 |
| 9/2 | 1,835 | 1,885 | 1,828 | 1,831 | -36 | -1.9 | 67,400 |
| 8/26 | 1,850 | 1,875 | 1,836 | 1,867 | +6 | +0.3 | 72,100 |
| 8/19 | 1,888 | 1,888 | 1,855 | 1,861 | -31 | -1.6 | 55,900 |
| 8/12 | 1,901 | 1,912 | 1,870 | 1,892 | -9 | -0.5 | 53,400 |
▶︎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
