エイトレッド(3969)の株価時系列情報
エイトレッド(3969)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/16 | 1,400 | 1,400 | 1,385 | 1,385 | 14,100 |
| 2024/04/15 | 1,405 | 1,411 | 1,400 | 1,400 | 12,900 |
| 2024/04/12 | 1,416 | 1,416 | 1,402 | 1,405 | 8,800 |
| 2024/04/11 | 1,412 | 1,416 | 1,410 | 1,416 | 3,900 |
| 2024/04/10 | 1,430 | 1,430 | 1,414 | 1,416 | 3,700 |
| 2024/04/09 | 1,421 | 1,430 | 1,421 | 1,430 | 6,100 |
| 2024/04/08 | 1,435 | 1,435 | 1,420 | 1,420 | 8,000 |
| 2024/04/05 | 1,412 | 1,423 | 1,410 | 1,423 | 5,800 |
| 2024/04/04 | 1,416 | 1,418 | 1,411 | 1,417 | 5,600 |
| 2024/04/03 | 1,412 | 1,424 | 1,408 | 1,416 | 6,900 |
| 2024/04/02 | 1,432 | 1,432 | 1,415 | 1,418 | 6,500 |
| 2024/04/01 | 1,423 | 1,434 | 1,423 | 1,428 | 5,300 |
| 2024/03/29 | 1,414 | 1,432 | 1,412 | 1,428 | 6,500 |
| 2024/03/28 | 1,419 | 1,427 | 1,412 | 1,419 | 19,600 |
| 2024/03/27 | 1,465 | 1,466 | 1,445 | 1,445 | 27,500 |
| 2024/03/26 | 1,461 | 1,463 | 1,457 | 1,463 | 5,100 |
| 2024/03/25 | 1,459 | 1,467 | 1,453 | 1,457 | 7,500 |
| 2024/03/22 | 1,467 | 1,467 | 1,453 | 1,453 | 8,700 |
| 2024/03/21 | 1,460 | 1,466 | 1,456 | 1,466 | 10,100 |
| 2024/03/19 | 1,449 | 1,452 | 1,437 | 1,452 | 8,700 |
| 2024/03/18 | 1,436 | 1,448 | 1,429 | 1,448 | 18,100 |
| 2024/03/15 | 1,438 | 1,438 | 1,425 | 1,435 | 5,300 |
| 2024/03/14 | 1,437 | 1,439 | 1,417 | 1,425 | 17,200 |
| 2024/03/13 | 1,420 | 1,433 | 1,420 | 1,432 | 8,700 |
| 2024/03/12 | 1,422 | 1,431 | 1,406 | 1,422 | 8,600 |
| 2024/03/11 | 1,420 | 1,420 | 1,401 | 1,408 | 23,900 |
| 2024/03/08 | 1,410 | 1,437 | 1,403 | 1,432 | 18,500 |
| 2024/03/07 | 1,442 | 1,442 | 1,409 | 1,419 | 14,400 |
| 2024/03/06 | 1,423 | 1,445 | 1,423 | 1,442 | 7,500 |
| 2024/03/05 | 1,429 | 1,441 | 1,406 | 1,432 | 23,900 |
| 2024/03/04 | 1,431 | 1,447 | 1,429 | 1,429 | 12,300 |
| 2024/03/01 | 1,457 | 1,457 | 1,427 | 1,431 | 9,600 |
| 2024/02/29 | 1,460 | 1,474 | 1,450 | 1,450 | 5,600 |
| 2024/02/28 | 1,441 | 1,480 | 1,441 | 1,475 | 21,000 |
| 2024/02/27 | 1,445 | 1,448 | 1,439 | 1,441 | 12,100 |
| 2024/02/26 | 1,422 | 1,442 | 1,422 | 1,442 | 9,400 |
| 2024/02/22 | 1,435 | 1,435 | 1,421 | 1,432 | 7,300 |
| 2024/02/21 | 1,434 | 1,434 | 1,418 | 1,423 | 9,500 |
| 2024/02/20 | 1,428 | 1,444 | 1,428 | 1,443 | 14,900 |
| 2024/02/19 | 1,403 | 1,426 | 1,403 | 1,426 | 12,800 |
| 2024/02/16 | 1,395 | 1,401 | 1,393 | 1,397 | 6,700 |
| 2024/02/15 | 1,396 | 1,403 | 1,393 | 1,393 | 17,600 |
| 2024/02/14 | 1,406 | 1,407 | 1,392 | 1,393 | 17,600 |
| 2024/02/13 | 1,419 | 1,419 | 1,406 | 1,412 | 6,000 |
| 2024/02/09 | 1,410 | 1,418 | 1,402 | 1,402 | 7,600 |
| 2024/02/08 | 1,415 | 1,424 | 1,404 | 1,414 | 12,900 |
| 2024/02/07 | 1,430 | 1,430 | 1,414 | 1,416 | 8,900 |
| 2024/02/06 | 1,432 | 1,441 | 1,425 | 1,429 | 13,000 |
| 2024/02/05 | 1,410 | 1,432 | 1,406 | 1,432 | 14,800 |
| 2024/02/02 | 1,407 | 1,414 | 1,405 | 1,406 | 10,800 |
| 2024/02/01 | 1,411 | 1,419 | 1,401 | 1,409 | 7,800 |
| 2024/01/31 | 1,407 | 1,412 | 1,396 | 1,404 | 17,800 |
| 2024/01/30 | 1,408 | 1,423 | 1,406 | 1,409 | 40,800 |
| 2024/01/29 | 1,398 | 1,445 | 1,398 | 1,408 | 31,400 |
| 2024/01/26 | 1,400 | 1,404 | 1,375 | 1,395 | 70,300 |
| 2024/01/25 | 1,424 | 1,441 | 1,413 | 1,430 | 87,300 |
| 2024/01/24 | 1,412 | 1,428 | 1,412 | 1,418 | 24,500 |
| 2024/01/23 | 1,408 | 1,425 | 1,407 | 1,409 | 25,100 |
| 2024/01/22 | 1,396 | 1,413 | 1,395 | 1,406 | 22,200 |
| 2024/01/19 | 1,370 | 1,388 | 1,370 | 1,387 | 21,500 |
| 2024/01/18 | 1,383 | 1,392 | 1,362 | 1,370 | 37,700 |
| 2024/01/17 | 1,396 | 1,410 | 1,377 | 1,383 | 35,200 |
| 2024/01/16 | 1,417 | 1,423 | 1,391 | 1,395 | 38,600 |
| 2024/01/15 | 1,415 | 1,425 | 1,414 | 1,425 | 12,500 |
| 2024/01/12 | 1,445 | 1,445 | 1,412 | 1,414 | 13,400 |
| 2024/01/11 | 1,445 | 1,447 | 1,425 | 1,429 | 24,000 |
| 2024/01/10 | 1,439 | 1,446 | 1,432 | 1,441 | 19,300 |
| 2024/01/09 | 1,431 | 1,440 | 1,429 | 1,440 | 24,100 |
| 2024/01/05 | 1,428 | 1,431 | 1,415 | 1,421 | 16,900 |
| 2024/01/04 | 1,434 | 1,434 | 1,401 | 1,421 | 35,400 |
| 2023/12/29 | 1,435 | 1,447 | 1,428 | 1,436 | 21,200 |
| 2023/12/28 | 1,385 | 1,430 | 1,385 | 1,430 | 22,400 |
| 2023/12/27 | 1,381 | 1,385 | 1,370 | 1,384 | 22,500 |
| 2023/12/26 | 1,380 | 1,393 | 1,380 | 1,385 | 15,000 |
| 2023/12/25 | 1,375 | 1,394 | 1,375 | 1,380 | 14,400 |
| 2023/12/22 | 1,381 | 1,388 | 1,353 | 1,362 | 56,900 |
| 2023/12/21 | 1,375 | 1,387 | 1,375 | 1,381 | 16,700 |
| 2023/12/20 | 1,390 | 1,405 | 1,386 | 1,394 | 19,700 |
| 2023/12/19 | 1,384 | 1,391 | 1,374 | 1,385 | 17,800 |
| 2023/12/18 | 1,379 | 1,385 | 1,363 | 1,385 | 18,800 |
| 2023/12/15 | 1,375 | 1,386 | 1,375 | 1,381 | 9,100 |
| 2023/12/14 | 1,405 | 1,405 | 1,375 | 1,377 | 16,800 |
| 2023/12/13 | 1,386 | 1,392 | 1,373 | 1,378 | 17,400 |
| 2023/12/12 | 1,411 | 1,412 | 1,387 | 1,387 | 6,900 |
| 2023/12/11 | 1,386 | 1,405 | 1,386 | 1,400 | 19,300 |
| 2023/12/08 | 1,405 | 1,405 | 1,372 | 1,382 | 23,300 |
| 2023/12/07 | 1,392 | 1,418 | 1,390 | 1,409 | 34,500 |
| 2023/12/06 | 1,370 | 1,394 | 1,370 | 1,394 | 45,700 |
| 2023/12/05 | 1,358 | 1,363 | 1,340 | 1,342 | 23,800 |
| 2023/12/04 | 1,371 | 1,383 | 1,355 | 1,370 | 13,500 |
| 2023/12/01 | 1,393 | 1,393 | 1,373 | 1,373 | 9,200 |
| 2023/11/30 | 1,381 | 1,385 | 1,376 | 1,378 | 4,700 |
| 2023/11/29 | 1,378 | 1,390 | 1,378 | 1,381 | 12,300 |
| 2023/11/28 | 1,365 | 1,374 | 1,361 | 1,373 | 11,400 |
| 2023/11/27 | 1,372 | 1,382 | 1,365 | 1,365 | 11,800 |
| 2023/11/24 | 1,381 | 1,388 | 1,372 | 1,372 | 7,500 |
| 2023/11/22 | 1,377 | 1,391 | 1,375 | 1,380 | 15,100 |
| 2023/11/21 | 1,375 | 1,387 | 1,362 | 1,376 | 17,900 |
| 2023/11/20 | 1,364 | 1,376 | 1,361 | 1,361 | 21,900 |
| 2023/11/17 | 1,340 | 1,359 | 1,334 | 1,359 | 24,000 |
| 2023/11/16 | 1,332 | 1,344 | 1,329 | 1,337 | 10,400 |
| 2023/11/15 | 1,329 | 1,339 | 1,329 | 1,330 | 9,400 |
| 2023/11/14 | 1,324 | 1,341 | 1,324 | 1,328 | 19,800 |
| 2023/11/13 | 1,321 | 1,328 | 1,318 | 1,324 | 15,900 |
| 2023/11/10 | 1,323 | 1,337 | 1,312 | 1,318 | 36,700 |
| 2023/11/09 | 1,303 | 1,331 | 1,303 | 1,326 | 20,200 |
| 2023/11/08 | 1,320 | 1,328 | 1,300 | 1,306 | 25,600 |
| 2023/11/07 | 1,322 | 1,323 | 1,308 | 1,317 | 28,200 |
| 2023/11/06 | 1,298 | 1,322 | 1,298 | 1,321 | 30,100 |
| 2023/11/02 | 1,280 | 1,303 | 1,280 | 1,293 | 30,000 |
| 2023/11/01 | 1,287 | 1,291 | 1,276 | 1,277 | 35,700 |
| 2023/10/31 | 1,257 | 1,282 | 1,252 | 1,279 | 59,900 |
| 2023/10/30 | 1,277 | 1,282 | 1,257 | 1,257 | 63,500 |
| 2023/10/27 | 1,266 | 1,290 | 1,266 | 1,282 | 35,000 |
| 2023/10/26 | 1,268 | 1,278 | 1,260 | 1,266 | 64,900 |
| 2023/10/25 | 1,302 | 1,302 | 1,273 | 1,275 | 56,600 |
| 2023/10/24 | 1,271 | 1,292 | 1,252 | 1,290 | 98,200 |
| 2023/10/23 | 1,301 | 1,313 | 1,267 | 1,273 | 91,600 |
| 2023/10/20 | 1,379 | 1,379 | 1,296 | 1,319 | 178,000 |
| 2023/10/19 | 1,348 | 1,361 | 1,340 | 1,353 | 125,100 |
| 2023/10/18 | 1,388 | 1,388 | 1,345 | 1,362 | 93,700 |
| 2023/10/17 | 1,389 | 1,399 | 1,372 | 1,385 | 23,400 |
| 2023/10/16 | 1,388 | 1,399 | 1,375 | 1,375 | 28,000 |
| 2023/10/13 | 1,422 | 1,422 | 1,397 | 1,399 | 12,700 |
| 2023/10/12 | 1,410 | 1,427 | 1,404 | 1,427 | 18,000 |
| 2023/10/11 | 1,399 | 1,418 | 1,389 | 1,410 | 28,300 |
| 2023/10/10 | 1,402 | 1,413 | 1,401 | 1,404 | 13,400 |
| 2023/10/06 | 1,399 | 1,405 | 1,394 | 1,402 | 8,400 |
| 2023/10/05 | 1,382 | 1,397 | 1,375 | 1,395 | 40,700 |
| 2023/10/04 | 1,384 | 1,394 | 1,370 | 1,378 | 49,800 |
| 2023/10/03 | 1,437 | 1,437 | 1,393 | 1,393 | 42,100 |
| 2023/10/02 | 1,452 | 1,464 | 1,436 | 1,439 | 39,000 |
| 2023/09/29 | 1,452 | 1,464 | 1,450 | 1,454 | 17,200 |
| 2023/09/28 | 1,460 | 1,462 | 1,444 | 1,450 | 32,300 |
| 2023/09/27 | 1,466 | 1,484 | 1,461 | 1,484 | 28,000 |
| 2023/09/26 | 1,471 | 1,471 | 1,457 | 1,463 | 17,000 |
| 2023/09/25 | 1,457 | 1,471 | 1,457 | 1,466 | 30,700 |
| 2023/09/22 | 1,434 | 1,463 | 1,431 | 1,448 | 25,700 |
| 2023/09/21 | 1,456 | 1,456 | 1,439 | 1,444 | 25,300 |
| 2023/09/20 | 1,466 | 1,468 | 1,457 | 1,459 | 23,600 |
| 2023/09/19 | 1,466 | 1,473 | 1,463 | 1,473 | 18,500 |
| 2023/09/15 | 1,470 | 1,470 | 1,460 | 1,466 | 17,800 |
| 2023/09/14 | 1,480 | 1,480 | 1,466 | 1,467 | 20,800 |
| 2023/09/13 | 1,492 | 1,493 | 1,478 | 1,481 | 13,300 |
| 2023/09/12 | 1,477 | 1,494 | 1,471 | 1,492 | 19,200 |
| 2023/09/11 | 1,483 | 1,486 | 1,463 | 1,477 | 36,600 |
| 2023/09/08 | 1,473 | 1,488 | 1,465 | 1,470 | 27,100 |
| 2023/09/07 | 1,472 | 1,479 | 1,464 | 1,467 | 51,500 |
| 2023/09/06 | 1,499 | 1,499 | 1,479 | 1,479 | 13,900 |
| 2023/09/05 | 1,497 | 1,509 | 1,491 | 1,497 | 23,100 |
| 2023/09/04 | 1,478 | 1,497 | 1,472 | 1,497 | 24,000 |
| 2023/09/01 | 1,465 | 1,472 | 1,454 | 1,472 | 13,700 |
| 2023/08/31 | 1,469 | 1,472 | 1,463 | 1,467 | 17,200 |
| 2023/08/30 | 1,455 | 1,469 | 1,451 | 1,469 | 18,200 |
| 2023/08/29 | 1,446 | 1,459 | 1,436 | 1,452 | 23,700 |
| 2023/08/28 | 1,434 | 1,445 | 1,431 | 1,440 | 13,300 |
| 2023/08/25 | 1,432 | 1,440 | 1,420 | 1,437 | 14,800 |
| 2023/08/24 | 1,442 | 1,443 | 1,432 | 1,436 | 14,100 |
| 2023/08/23 | 1,427 | 1,442 | 1,427 | 1,442 | 14,900 |
| 2023/08/22 | 1,421 | 1,439 | 1,417 | 1,430 | 23,500 |
| 2023/08/21 | 1,404 | 1,431 | 1,404 | 1,424 | 30,800 |
| 2023/08/18 | 1,398 | 1,410 | 1,392 | 1,404 | 22,000 |
| 2023/08/17 | 1,415 | 1,415 | 1,393 | 1,406 | 37,100 |
| 2023/08/16 | 1,431 | 1,435 | 1,417 | 1,417 | 25,400 |
| 2023/08/15 | 1,449 | 1,451 | 1,439 | 1,446 | 21,700 |
| 2023/08/14 | 1,445 | 1,451 | 1,430 | 1,449 | 28,900 |
| 2023/08/10 | 1,433 | 1,435 | 1,421 | 1,435 | 16,400 |
| 2023/08/09 | 1,430 | 1,433 | 1,418 | 1,433 | 16,600 |
| 2023/08/08 | 1,432 | 1,435 | 1,425 | 1,428 | 27,700 |
| 2023/08/07 | 1,422 | 1,430 | 1,420 | 1,428 | 31,700 |
| 2023/08/04 | 1,423 | 1,433 | 1,419 | 1,425 | 41,600 |
| 2023/08/03 | 1,402 | 1,419 | 1,402 | 1,417 | 25,100 |
| 2023/08/02 | 1,416 | 1,416 | 1,393 | 1,399 | 41,500 |
| 2023/08/01 | 1,417 | 1,427 | 1,416 | 1,416 | 23,300 |
| 2023/07/31 | 1,421 | 1,424 | 1,412 | 1,417 | 12,600 |
| 2023/07/28 | 1,417 | 1,418 | 1,397 | 1,414 | 63,800 |
| 2023/07/27 | 1,415 | 1,422 | 1,410 | 1,416 | 23,800 |
| 2023/07/26 | 1,418 | 1,422 | 1,403 | 1,419 | 16,300 |
| 2023/07/25 | 1,400 | 1,423 | 1,396 | 1,407 | 44,800 |
| 2023/07/24 | 1,425 | 1,433 | 1,386 | 1,400 | 152,500 |
| 2023/07/21 | 1,421 | 1,435 | 1,402 | 1,415 | 220,800 |
| 2023/07/20 | 1,545 | 1,545 | 1,510 | 1,521 | 148,000 |
| 2023/07/19 | 1,521 | 1,534 | 1,502 | 1,534 | 97,000 |
| 2023/07/18 | 1,490 | 1,519 | 1,473 | 1,519 | 68,400 |
| 2023/07/14 | 1,482 | 1,496 | 1,442 | 1,463 | 28,700 |
| 2023/07/13 | 1,435 | 1,482 | 1,425 | 1,482 | 44,700 |
| 2023/07/12 | 1,446 | 1,446 | 1,418 | 1,428 | 27,400 |
| 2023/07/11 | 1,434 | 1,448 | 1,434 | 1,435 | 14,800 |
| 2023/07/10 | 1,445 | 1,446 | 1,430 | 1,434 | 19,000 |
| 2023/07/07 | 1,420 | 1,443 | 1,420 | 1,435 | 20,600 |
| 2023/07/06 | 1,437 | 1,437 | 1,423 | 1,426 | 11,800 |
| 2023/07/05 | 1,434 | 1,434 | 1,416 | 1,429 | 12,700 |
| 2023/07/04 | 1,430 | 1,438 | 1,425 | 1,434 | 9,700 |
| 2023/07/03 | 1,439 | 1,447 | 1,419 | 1,430 | 13,900 |
| 2023/06/30 | 1,425 | 1,435 | 1,414 | 1,419 | 21,900 |
| 2023/06/29 | 1,443 | 1,443 | 1,401 | 1,424 | 18,300 |
| 2023/06/28 | 1,419 | 1,428 | 1,407 | 1,424 | 11,700 |
| 2023/06/27 | 1,411 | 1,411 | 1,390 | 1,407 | 21,200 |
| 2023/06/26 | 1,416 | 1,420 | 1,404 | 1,414 | 9,200 |
| 2023/06/23 | 1,432 | 1,440 | 1,413 | 1,423 | 12,800 |