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 | 8,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,916 | 1,942 | 1,901 | 1,901 | -20 | -1.0 | 43,000 |
| 7/29 | 1,945 | 1,958 | 1,901 | 1,921 | -6 | -0.3 | 49,900 |
| 7/22 | 2,001 | 2,035 | 1,926 | 1,927 | -54 | -2.7 | 51,800 |
| 7/15 | 2,042 | 2,042 | 1,980 | 1,981 | -28 | -1.4 | 35,800 |
| 7/8 | 2,021 | 2,043 | 1,976 | 2,009 | -3 | -0.2 | 30,300 |
| 7/1 | 1,982 | 2,044 | 1,956 | 2,012 | +41 | +2.1 | 65,300 |
| 6/24 | 1,928 | 2,006 | 1,865 | 1,971 | +70 | +3.7 | 60,700 |
| 6/17 | 2,000 | 2,010 | 1,889 | 1,901 | -157 | -7.6 | 62,300 |
| 6/10 | 2,019 | 2,139 | 2,000 | 2,058 | +48 | +2.4 | 64,100 |
| 6/3 | 2,029 | 2,050 | 1,971 | 2,010 | +10 | +0.5 | 60,400 |
| 5/27 | 1,945 | 2,024 | 1,945 | 2,000 | +56 | +2.9 | 37,800 |
| 5/20 | 2,009 | 2,027 | 1,912 | 1,944 | -74 | -3.7 | 74,100 |
| 5/13 | 2,032 | 2,039 | 1,941 | 2,018 | +1 | +0.1 | 97,100 |
| 5/6 | 2,000 | 2,048 | 1,976 | 2,017 | +8 | +0.4 | 26,900 |
| 4/28 | 1,950 | 2,027 | 1,911 | 2,009 | +3 | +0.2 | 101,300 |
| 4/22 | 2,287 | 2,299 | 1,985 | 2,006 | -266 | -11.7 | 112,700 |
| 4/15 | 2,290 | 2,349 | 2,240 | 2,272 | -50 | -2.2 | 82,200 |
| 4/8 | 2,312 | 2,376 | 2,271 | 2,322 | +11 | +0.5 | 113,600 |
| 4/1 | 2,272 | 2,328 | 2,229 | 2,311 | +25 | +1.1 | 107,500 |
| 3/25 | 2,228 | 2,328 | 2,175 | 2,286 | +58 | +2.6 | 71,000 |
| 3/18 | 2,042 | 2,245 | 2,017 | 2,228 | +192 | +9.4 | 104,800 |
| 3/11 | 1,980 | 2,050 | 1,903 | 2,036 | +55 | +2.8 | 125,200 |
| 3/4 | 1,941 | 2,057 | 1,920 | 1,981 | +38 | +2.0 | 134,900 |
| 2/25 | 1,902 | 1,955 | 1,773 | 1,943 | +7 | +0.4 | 141,200 |
| 2/18 | 2,150 | 2,150 | 1,908 | 1,936 | -225 | -10.4 | 81,100 |
| 2/10 | 2,117 | 2,182 | 2,076 | 2,161 | +40 | +1.9 | 81,600 |
| 2/4 | 1,961 | 2,147 | 1,961 | 2,121 | +152 | +7.7 | 91,800 |
| 1/28 | 2,113 | 2,113 | 1,866 | 1,969 | -194 | -9.0 | 312,400 |
| 1/21 | 2,272 | 2,311 | 2,106 | 2,163 | -100 | -4.4 | 258,500 |
| 1/14 | 2,194 | 2,313 | 2,174 | 2,263 | +44 | +2.0 | 76,500 |
▶︎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
