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 |
|---|---|---|---|---|---|
| 2026/06/24 | 1,336 | 1,345 | 1,332 | 1,345 | 1,300 |
| 2026/06/23 | 1,343 | 1,348 | 1,337 | 1,337 | 2,800 |
| 2026/06/22 | 1,364 | 1,364 | 1,344 | 1,349 | 5,500 |
| 2026/06/19 | 1,369 | 1,369 | 1,349 | 1,350 | 4,500 |
| 2026/06/18 | 1,351 | 1,386 | 1,345 | 1,376 | 14,900 |
| 2026/06/17 | 1,335 | 1,352 | 1,335 | 1,351 | 7,800 |
| 2026/06/16 | 1,320 | 1,340 | 1,320 | 1,328 | 7,100 |
| 2026/06/15 | 1,320 | 1,328 | 1,313 | 1,324 | 13,400 |
| 2026/06/12 | 1,314 | 1,330 | 1,305 | 1,320 | 31,300 |
| 2026/06/11 | 1,329 | 1,336 | 1,311 | 1,314 | 26,000 |
| 2026/06/10 | 1,320 | 1,333 | 1,311 | 1,329 | 31,700 |
| 2026/06/09 | 1,348 | 1,367 | 1,321 | 1,321 | 27,000 |
| 2026/06/08 | 1,357 | 1,357 | 1,321 | 1,333 | 19,200 |
| 2026/06/05 | 1,321 | 1,358 | 1,317 | 1,357 | 19,100 |
| 2026/06/04 | 1,319 | 1,338 | 1,319 | 1,321 | 2,900 |
| 2026/06/03 | 1,334 | 1,339 | 1,313 | 1,329 | 24,700 |
| 2026/06/02 | 1,343 | 1,354 | 1,323 | 1,334 | 13,600 |
| 2026/06/01 | 1,355 | 1,360 | 1,343 | 1,345 | 4,400 |
| 2026/05/29 | 1,364 | 1,365 | 1,343 | 1,347 | 10,600 |
| 2026/05/28 | 1,346 | 1,362 | 1,346 | 1,362 | 3,200 |
| 2026/05/27 | 1,349 | 1,360 | 1,349 | 1,359 | 5,600 |
| 2026/05/26 | 1,355 | 1,368 | 1,342 | 1,349 | 9,600 |
| 2026/05/25 | 1,368 | 1,388 | 1,352 | 1,352 | 19,900 |
| 2026/05/22 | 1,370 | 1,386 | 1,369 | 1,374 | 2,900 |
| 2026/05/21 | 1,385 | 1,395 | 1,364 | 1,376 | 7,100 |
| 2026/05/20 | 1,389 | 1,395 | 1,383 | 1,393 | 3,700 |
| 2026/05/19 | 1,370 | 1,391 | 1,370 | 1,390 | 6,900 |
| 2026/05/18 | 1,396 | 1,396 | 1,370 | 1,377 | 16,000 |
| 2026/05/15 | 1,398 | 1,400 | 1,386 | 1,386 | 2,500 |
| 2026/05/14 | 1,387 | 1,394 | 1,383 | 1,393 | 1,600 |
| 2026/05/13 | 1,385 | 1,398 | 1,385 | 1,398 | 2,800 |
| 2026/05/12 | 1,389 | 1,395 | 1,382 | 1,395 | 3,200 |
| 2026/05/11 | 1,389 | 1,398 | 1,389 | 1,389 | 3,300 |
| 2026/05/08 | 1,393 | 1,397 | 1,389 | 1,389 | 3,100 |
| 2026/05/07 | 1,398 | 1,400 | 1,393 | 1,395 | 3,000 |
| 2026/05/01 | 1,400 | 1,400 | 1,391 | 1,391 | 4,500 |
| 2026/04/30 | 1,400 | 1,402 | 1,400 | 1,400 | 2,600 |
| 2026/04/28 | 1,403 | 1,410 | 1,401 | 1,401 | 5,200 |
| 2026/04/27 | 1,402 | 1,412 | 1,401 | 1,405 | 5,600 |
| 2026/04/24 | 1,406 | 1,406 | 1,395 | 1,404 | 3,100 |
| 2026/04/23 | 1,397 | 1,407 | 1,395 | 1,407 | 18,500 |
| 2026/04/22 | 1,397 | 1,403 | 1,397 | 1,403 | 1,800 |
| 2026/04/21 | 1,397 | 1,402 | 1,396 | 1,402 | 2,500 |
| 2026/04/20 | 1,403 | 1,403 | 1,396 | 1,400 | 2,400 |
| 2026/04/17 | 1,400 | 1,400 | 1,396 | 1,400 | 1,200 |
| 2026/04/16 | 1,393 | 1,400 | 1,393 | 1,400 | 2,800 |
| 2026/04/15 | 1,399 | 1,399 | 1,394 | 1,394 | 1,800 |
| 2026/04/14 | 1,394 | 1,402 | 1,393 | 1,393 | 2,100 |
| 2026/04/13 | 1,395 | 1,402 | 1,387 | 1,393 | 6,800 |
| 2026/04/10 | 1,397 | 1,397 | 1,397 | 1,397 | 800 |
| 2026/04/09 | 1,397 | 1,400 | 1,397 | 1,397 | 2,000 |
| 2026/04/08 | 1,397 | 1,402 | 1,392 | 1,400 | 3,000 |
| 2026/04/07 | 1,398 | 1,400 | 1,395 | 1,400 | 1,400 |
| 2026/04/06 | 1,396 | 1,401 | 1,393 | 1,401 | 2,600 |
| 2026/04/03 | 1,399 | 1,405 | 1,392 | 1,396 | 5,500 |
| 2026/03/27 | 1,405 | 1,417 | 1,400 | 1,417 | 4,600 |
| 2026/03/26 | 1,410 | 1,412 | 1,406 | 1,407 | 3,000 |
| 2026/03/25 | 1,396 | 1,414 | 1,396 | 1,406 | 5,700 |
| 2026/03/24 | 1,409 | 1,409 | 1,395 | 1,398 | 7,300 |
| 2026/03/23 | 1,406 | 1,406 | 1,399 | 1,402 | 4,700 |
| 2026/03/19 | 1,404 | 1,411 | 1,404 | 1,406 | 3,400 |
| 2026/03/18 | 1,402 | 1,414 | 1,402 | 1,413 | 3,900 |
| 2026/03/17 | 1,408 | 1,408 | 1,401 | 1,402 | 1,700 |
| 2026/03/16 | 1,398 | 1,404 | 1,398 | 1,401 | 4,400 |
| 2026/03/13 | 1,417 | 1,417 | 1,398 | 1,401 | 6,600 |
| 2026/03/12 | 1,420 | 1,420 | 1,400 | 1,402 | 7,800 |
| 2026/03/11 | 1,417 | 1,424 | 1,402 | 1,421 | 4,100 |
| 2026/03/10 | 1,410 | 1,415 | 1,406 | 1,414 | 4,000 |
| 2026/03/09 | 1,400 | 1,410 | 1,398 | 1,410 | 6,500 |
| 2026/03/06 | 1,405 | 1,422 | 1,403 | 1,409 | 3,000 |
| 2026/03/05 | 1,400 | 1,410 | 1,400 | 1,402 | 6,400 |
| 2026/03/04 | 1,401 | 1,410 | 1,395 | 1,401 | 12,500 |
| 2026/03/03 | 1,417 | 1,417 | 1,405 | 1,405 | 7,100 |
| 2026/03/02 | 1,433 | 1,433 | 1,413 | 1,414 | 7,500 |
| 2026/02/27 | 1,402 | 1,422 | 1,402 | 1,422 | 11,100 |
| 2026/02/26 | 1,410 | 1,410 | 1,401 | 1,404 | 5,700 |
| 2026/02/25 | 1,403 | 1,409 | 1,401 | 1,409 | 4,500 |
| 2026/02/24 | 1,405 | 1,410 | 1,401 | 1,402 | 5,600 |
| 2026/02/20 | 1,410 | 1,410 | 1,403 | 1,405 | 4,900 |
| 2026/02/19 | 1,407 | 1,410 | 1,403 | 1,408 | 6,400 |
| 2026/02/18 | 1,408 | 1,414 | 1,404 | 1,407 | 7,300 |
| 2026/02/17 | 1,420 | 1,426 | 1,408 | 1,409 | 5,800 |
| 2026/02/16 | 1,405 | 1,425 | 1,404 | 1,424 | 8,600 |
| 2026/02/13 | 1,414 | 1,414 | 1,400 | 1,406 | 21,300 |
| 2026/02/12 | 1,425 | 1,425 | 1,415 | 1,423 | 8,000 |
| 2026/02/10 | 1,410 | 1,426 | 1,410 | 1,426 | 14,300 |
| 2026/02/09 | 1,442 | 1,442 | 1,410 | 1,410 | 15,300 |
| 2026/02/06 | 1,442 | 1,448 | 1,441 | 1,445 | 2,800 |
| 2026/02/05 | 1,457 | 1,457 | 1,437 | 1,442 | 12,800 |
| 2026/02/04 | 1,497 | 1,497 | 1,459 | 1,466 | 8,500 |
| 2026/02/03 | 1,491 | 1,500 | 1,488 | 1,497 | 3,100 |
| 2026/02/02 | 1,486 | 1,508 | 1,486 | 1,491 | 2,900 |
| 2026/01/30 | 1,491 | 1,497 | 1,483 | 1,489 | 3,700 |
| 2026/01/29 | 1,489 | 1,496 | 1,458 | 1,493 | 11,000 |
| 2026/01/28 | 1,495 | 1,507 | 1,492 | 1,500 | 6,900 |
| 2026/01/27 | 1,489 | 1,505 | 1,488 | 1,495 | 2,500 |
| 2026/01/26 | 1,501 | 1,501 | 1,491 | 1,491 | 1,900 |
| 2026/01/23 | 1,490 | 1,510 | 1,490 | 1,509 | 2,100 |
| 2026/01/22 | 1,489 | 1,498 | 1,489 | 1,492 | 1,100 |
| 2026/01/21 | 1,500 | 1,502 | 1,490 | 1,494 | 2,700 |
| 2026/01/20 | 1,505 | 1,505 | 1,500 | 1,503 | 4,500 |
| 2026/01/19 | 1,507 | 1,507 | 1,501 | 1,503 | 2,100 |
| 2026/01/16 | 1,511 | 1,512 | 1,500 | 1,507 | 1,600 |
| 2026/01/15 | 1,502 | 1,512 | 1,495 | 1,504 | 4,800 |
| 2026/01/14 | 1,499 | 1,502 | 1,497 | 1,502 | 3,300 |
| 2026/01/13 | 1,498 | 1,499 | 1,484 | 1,499 | 3,400 |
| 2026/01/09 | 1,490 | 1,496 | 1,490 | 1,490 | 2,100 |
| 2026/01/08 | 1,491 | 1,495 | 1,480 | 1,480 | 5,700 |
| 2026/01/07 | 1,494 | 1,498 | 1,490 | 1,491 | 4,400 |
| 2026/01/06 | 1,470 | 1,499 | 1,470 | 1,488 | 3,200 |
| 2026/01/05 | 1,479 | 1,479 | 1,463 | 1,470 | 4,000 |
| 2025/12/30 | 1,465 | 1,480 | 1,462 | 1,479 | 3,700 |
| 2025/12/29 | 1,441 | 1,457 | 1,441 | 1,457 | 3,300 |
| 2025/12/26 | 1,431 | 1,446 | 1,431 | 1,438 | 6,200 |
| 2025/12/25 | 1,459 | 1,459 | 1,425 | 1,440 | 4,900 |
| 2025/12/24 | 1,445 | 1,464 | 1,445 | 1,446 | 6,900 |
| 2025/12/23 | 1,446 | 1,449 | 1,436 | 1,445 | 5,200 |
| 2025/12/22 | 1,438 | 1,441 | 1,431 | 1,431 | 8,700 |
| 2025/12/19 | 1,440 | 1,440 | 1,430 | 1,433 | 5,000 |
| 2025/12/18 | 1,429 | 1,434 | 1,427 | 1,427 | 3,900 |
| 2025/12/17 | 1,437 | 1,437 | 1,428 | 1,428 | 6,600 |
| 2025/12/16 | 1,434 | 1,435 | 1,430 | 1,433 | 2,900 |
| 2025/12/15 | 1,431 | 1,434 | 1,427 | 1,434 | 7,000 |
| 2025/12/12 | 1,425 | 1,434 | 1,425 | 1,431 | 6,900 |
| 2025/12/11 | 1,433 | 1,438 | 1,430 | 1,438 | 2,000 |
| 2025/12/10 | 1,438 | 1,438 | 1,430 | 1,433 | 4,600 |
| 2025/12/09 | 1,435 | 1,435 | 1,430 | 1,431 | 3,800 |
| 2025/12/08 | 1,432 | 1,436 | 1,429 | 1,435 | 3,700 |
| 2025/12/05 | 1,434 | 1,437 | 1,431 | 1,437 | 3,200 |
| 2025/12/04 | 1,429 | 1,430 | 1,423 | 1,427 | 3,300 |
| 2025/12/03 | 1,430 | 1,431 | 1,425 | 1,429 | 2,300 |
| 2025/12/02 | 1,428 | 1,430 | 1,423 | 1,426 | 6,600 |
| 2025/12/01 | 1,426 | 1,431 | 1,423 | 1,428 | 6,700 |
| 2025/11/28 | 1,440 | 1,440 | 1,422 | 1,425 | 8,900 |
| 2025/11/27 | 1,428 | 1,440 | 1,428 | 1,436 | 4,900 |
| 2025/11/26 | 1,428 | 1,431 | 1,425 | 1,428 | 3,600 |
| 2025/11/25 | 1,419 | 1,440 | 1,419 | 1,435 | 15,200 |
| 2025/11/21 | 1,407 | 1,415 | 1,402 | 1,410 | 7,000 |
| 2025/11/20 | 1,416 | 1,416 | 1,406 | 1,408 | 4,400 |
| 2025/11/19 | 1,408 | 1,408 | 1,401 | 1,407 | 3,200 |
| 2025/11/18 | 1,408 | 1,411 | 1,400 | 1,408 | 5,600 |
| 2025/11/17 | 1,407 | 1,414 | 1,396 | 1,408 | 9,100 |
| 2025/11/14 | 1,404 | 1,415 | 1,403 | 1,406 | 2,600 |
| 2025/11/13 | 1,401 | 1,411 | 1,397 | 1,404 | 3,200 |
| 2025/11/12 | 1,398 | 1,409 | 1,398 | 1,401 | 3,800 |
| 2025/11/11 | 1,404 | 1,405 | 1,399 | 1,400 | 2,600 |
| 2025/11/10 | 1,400 | 1,414 | 1,400 | 1,404 | 3,900 |
| 2025/11/07 | 1,391 | 1,405 | 1,390 | 1,405 | 8,200 |
| 2025/11/06 | 1,396 | 1,401 | 1,395 | 1,395 | 5,000 |
| 2025/11/05 | 1,398 | 1,405 | 1,389 | 1,394 | 10,000 |
| 2025/11/04 | 1,403 | 1,409 | 1,388 | 1,398 | 33,400 |
| 2025/10/31 | 1,424 | 1,424 | 1,399 | 1,403 | 17,500 |
| 2025/10/30 | 1,423 | 1,446 | 1,392 | 1,423 | 72,200 |
| 2025/10/29 | 1,521 | 1,541 | 1,495 | 1,523 | 39,900 |
| 2025/10/28 | 1,513 | 1,517 | 1,500 | 1,500 | 6,900 |
| 2025/10/27 | 1,497 | 1,511 | 1,496 | 1,510 | 11,300 |
| 2025/10/24 | 1,550 | 1,559 | 1,495 | 1,502 | 23,200 |
| 2025/10/23 | 1,546 | 1,562 | 1,544 | 1,562 | 20,100 |
| 2025/10/22 | 1,535 | 1,546 | 1,533 | 1,546 | 10,900 |
| 2025/10/21 | 1,502 | 1,529 | 1,502 | 1,524 | 3,800 |
| 2025/10/20 | 1,531 | 1,532 | 1,502 | 1,502 | 5,700 |
| 2025/10/17 | 1,515 | 1,519 | 1,509 | 1,512 | 2,000 |
| 2025/10/16 | 1,493 | 1,512 | 1,493 | 1,512 | 2,700 |
| 2025/10/15 | 1,470 | 1,496 | 1,461 | 1,490 | 4,800 |
| 2025/10/14 | 1,458 | 1,488 | 1,455 | 1,472 | 16,500 |
| 2025/10/10 | 1,505 | 1,513 | 1,498 | 1,498 | 2,400 |
| 2025/10/09 | 1,510 | 1,517 | 1,505 | 1,510 | 2,400 |
| 2025/10/08 | 1,501 | 1,520 | 1,500 | 1,508 | 3,700 |
| 2025/10/07 | 1,490 | 1,506 | 1,490 | 1,492 | 3,600 |
| 2025/10/06 | 1,536 | 1,536 | 1,493 | 1,493 | 6,900 |
| 2025/10/03 | 1,488 | 1,497 | 1,488 | 1,488 | 3,100 |
| 2025/10/02 | 1,481 | 1,506 | 1,481 | 1,488 | 4,900 |
| 2025/10/01 | 1,514 | 1,514 | 1,472 | 1,486 | 13,100 |
| 2025/09/30 | 1,550 | 1,555 | 1,521 | 1,521 | 6,900 |
| 2025/09/29 | 1,560 | 1,582 | 1,552 | 1,552 | 19,800 |
| 2025/09/26 | 1,600 | 1,605 | 1,586 | 1,587 | 15,900 |
| 2025/09/25 | 1,589 | 1,609 | 1,589 | 1,600 | 8,600 |
| 2025/09/24 | 1,584 | 1,587 | 1,575 | 1,585 | 8,300 |
| 2025/09/22 | 1,571 | 1,575 | 1,569 | 1,575 | 4,600 |
| 2025/09/19 | 1,570 | 1,575 | 1,548 | 1,555 | 3,900 |
| 2025/09/18 | 1,579 | 1,579 | 1,565 | 1,572 | 2,700 |
| 2025/09/17 | 1,577 | 1,577 | 1,551 | 1,577 | 4,700 |
| 2025/09/16 | 1,569 | 1,586 | 1,554 | 1,565 | 14,100 |
| 2025/09/12 | 1,534 | 1,548 | 1,534 | 1,544 | 3,000 |
| 2025/09/11 | 1,546 | 1,550 | 1,530 | 1,534 | 8,700 |
| 2025/09/10 | 1,514 | 1,531 | 1,514 | 1,531 | 5,600 |
| 2025/09/09 | 1,511 | 1,526 | 1,511 | 1,514 | 4,200 |
| 2025/09/08 | 1,515 | 1,519 | 1,510 | 1,512 | 7,200 |
| 2025/09/05 | 1,536 | 1,536 | 1,510 | 1,510 | 11,400 |
| 2025/09/04 | 1,538 | 1,538 | 1,520 | 1,522 | 5,600 |
| 2025/09/03 | 1,545 | 1,549 | 1,535 | 1,538 | 4,800 |
| 2025/09/02 | 1,562 | 1,562 | 1,544 | 1,546 | 5,400 |
| 2025/09/01 | 1,526 | 1,558 | 1,525 | 1,558 | 6,100 |
| 2025/08/29 | 1,542 | 1,549 | 1,525 | 1,531 | 4,300 |
| 2025/08/28 | 1,540 | 1,582 | 1,540 | 1,540 | 18,200 |
| 2025/08/27 | 1,496 | 1,551 | 1,496 | 1,539 | 35,700 |
| 2025/08/26 | 1,489 | 1,495 | 1,480 | 1,495 | 4,800 |
| 2025/08/25 | 1,492 | 1,498 | 1,481 | 1,488 | 6,800 |
| 2025/08/22 | 1,489 | 1,491 | 1,482 | 1,482 | 5,100 |
| 2025/08/21 | 1,480 | 1,495 | 1,480 | 1,490 | 4,500 |