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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,531 | 1,578 | 1,520 | 1,573 | +61 | +4.0 | 8,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,293 | 1,406 | 1,260 | 1,334 | +71 | +5.6 | 335,900 |
| 4/10 | 1,131 | 1,306 | 1,124 | 1,263 | +132 | +11.7 | 197,900 |
| 4/3 | 1,214 | 1,272 | 1,116 | 1,131 | -115 | -9.2 | 192,700 |
| 3/27 | 1,147 | 1,297 | 1,121 | 1,246 | +98 | +8.5 | 198,700 |
| 3/19 | 1,007 | 1,176 | 976 | 1,148 | +171 | +17.5 | 273,000 |
| 3/13 | 1,220 | 1,230 | 925 | 977 | -296 | -23.3 | 450,900 |
| 3/6 | 1,170 | 1,343 | 1,166 | 1,273 | +83 | +7.0 | 260,400 |
| 2/28 | 1,325 | 1,400 | 1,186 | 1,190 | -202 | -14.5 | 368,500 |
| 2/21 | 1,405 | 1,405 | 1,350 | 1,392 | -13 | -0.9 | 234,100 |
| 2/14 | 1,372 | 1,420 | 1,362 | 1,405 | +14 | +1.0 | 169,600 |
| 2/7 | 1,345 | 1,418 | 1,336 | 1,391 | +16 | +1.2 | 351,200 |
| 1/31 | 1,513 | 1,522 | 1,358 | 1,375 | -183 | -11.8 | 627,500 |
| 1/24 | 1,815 | 1,845 | 1,558 | 1,558 | -236 | -13.2 | 507,900 |
| 1/17 | 1,775 | 1,811 | 1,703 | 1,794 | +49 | +2.8 | 158,200 |
| 1/10 | 1,720 | 1,781 | 1,660 | 1,745 | -26 | -1.5 | 302,000 |
| 12/30 | 1,812 | 1,812 | 1,760 | 1,771 | -11 | -0.6 | 45,400 |
| 12/27 | 1,660 | 1,790 | 1,660 | 1,782 | +125 | +7.5 | 351,300 |
| 12/20 | 1,516 | 1,665 | 1,516 | 1,657 | +143 | +9.5 | 482,200 |
| 12/13 | 1,550 | 1,589 | 1,502 | 1,514 | -22 | -1.4 | 270,300 |
| 12/6 | 1,541 | 1,560 | 1,467 | 1,536 | -8 | -0.5 | 200,600 |
| 11/29 | 1,497 | 1,584 | 1,491 | 1,544 | +59 | +4.0 | 324,700 |
| 11/22 | 1,467 | 1,510 | 1,454 | 1,485 | +18 | +1.2 | 234,400 |
| 11/15 | 1,445 | 1,494 | 1,443 | 1,467 | +34 | +2.4 | 412,300 |
| 11/8 | 1,470 | 1,480 | 1,404 | 1,433 | -15 | -1.0 | 314,500 |
| 11/1 | 1,530 | 1,541 | 1,430 | 1,448 | -64 | -4.2 | 658,700 |
| 10/25 | 1,731 | 1,776 | 1,480 | 1,512 | -222 | -12.8 | 907,000 |
| 10/18 | 1,710 | 1,767 | 1,683 | 1,734 | +77 | +4.7 | 206,200 |
| 10/11 | 1,703 | 1,770 | 1,622 | 1,657 | -12 | -0.7 | 521,100 |
| 10/4 | 1,577 | 1,678 | 1,527 | 1,669 | +92 | +5.8 | 394,100 |
| 9/27 | 1,658 | 1,666 | 1,559 | 1,577 | -70 | -4.3 | 433,600 |
▶︎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
