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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,605 | 1,616 | 1,569 | 1,585 | 24,900 |
| 2024/07/25 | 1,623 | 1,639 | 1,593 | 1,606 | 28,800 |
| 2024/07/24 | 1,664 | 1,667 | 1,633 | 1,655 | 11,300 |
| 2024/07/23 | 1,637 | 1,656 | 1,637 | 1,655 | 5,200 |
| 2024/07/22 | 1,664 | 1,669 | 1,623 | 1,637 | 8,100 |
| 2024/07/19 | 1,671 | 1,673 | 1,659 | 1,664 | 4,000 |
| 2024/07/18 | 1,678 | 1,678 | 1,661 | 1,670 | 12,400 |
| 2024/07/17 | 1,697 | 1,697 | 1,672 | 1,680 | 14,100 |
| 2024/07/16 | 1,678 | 1,697 | 1,668 | 1,678 | 10,800 |
| 2024/07/12 | 1,633 | 1,671 | 1,632 | 1,657 | 16,300 |
| 2024/07/11 | 1,638 | 1,676 | 1,638 | 1,644 | 11,700 |
| 2024/07/10 | 1,670 | 1,685 | 1,640 | 1,641 | 17,200 |
| 2024/07/09 | 1,680 | 1,741 | 1,661 | 1,680 | 20,000 |
| 2024/07/08 | 1,709 | 1,729 | 1,684 | 1,684 | 13,300 |
| 2024/07/05 | 1,711 | 1,742 | 1,709 | 1,709 | 20,500 |
| 2024/07/04 | 1,755 | 1,755 | 1,706 | 1,709 | 18,500 |
| 2024/07/03 | 1,728 | 1,755 | 1,725 | 1,755 | 31,500 |
| 2024/07/02 | 1,667 | 1,739 | 1,667 | 1,728 | 40,900 |
| 2024/07/01 | 1,641 | 1,665 | 1,641 | 1,661 | 15,200 |
| 2024/06/28 | 1,618 | 1,655 | 1,606 | 1,640 | 10,600 |
| 2024/06/27 | 1,643 | 1,657 | 1,636 | 1,636 | 13,000 |
| 2024/06/26 | 1,620 | 1,643 | 1,618 | 1,643 | 10,100 |
| 2024/06/25 | 1,623 | 1,629 | 1,606 | 1,628 | 6,400 |
| 2024/06/24 | 1,617 | 1,638 | 1,549 | 1,624 | 38,700 |
| 2024/06/21 | 1,575 | 1,581 | 1,562 | 1,577 | 5,100 |
| 2024/06/20 | 1,578 | 1,595 | 1,573 | 1,576 | 3,300 |
| 2024/06/19 | 1,597 | 1,615 | 1,572 | 1,574 | 14,500 |
| 2024/06/18 | 1,576 | 1,599 | 1,566 | 1,586 | 14,400 |
| 2024/06/17 | 1,550 | 1,588 | 1,545 | 1,565 | 22,500 |
| 2024/06/14 | 1,531 | 1,550 | 1,531 | 1,545 | 10,600 |
| 2024/06/13 | 1,530 | 1,535 | 1,524 | 1,535 | 5,700 |
| 2024/06/12 | 1,528 | 1,528 | 1,516 | 1,525 | 3,900 |
| 2024/06/11 | 1,531 | 1,534 | 1,522 | 1,524 | 2,500 |
| 2024/06/10 | 1,530 | 1,534 | 1,525 | 1,530 | 6,200 |
| 2024/06/07 | 1,542 | 1,543 | 1,522 | 1,526 | 3,700 |
| 2024/06/06 | 1,543 | 1,543 | 1,527 | 1,531 | 2,900 |
| 2024/06/05 | 1,534 | 1,546 | 1,527 | 1,544 | 12,600 |
| 2024/06/04 | 1,530 | 1,536 | 1,525 | 1,534 | 4,600 |
| 2024/06/03 | 1,532 | 1,534 | 1,520 | 1,521 | 3,500 |
| 2024/05/31 | 1,517 | 1,530 | 1,511 | 1,530 | 3,700 |
| 2024/05/30 | 1,516 | 1,516 | 1,474 | 1,510 | 15,800 |
| 2024/05/29 | 1,534 | 1,535 | 1,508 | 1,522 | 13,800 |
| 2024/05/28 | 1,520 | 1,539 | 1,518 | 1,530 | 12,600 |
| 2024/05/27 | 1,491 | 1,518 | 1,470 | 1,517 | 23,400 |
| 2024/05/24 | 1,489 | 1,496 | 1,478 | 1,485 | 2,200 |
| 2024/05/23 | 1,484 | 1,498 | 1,473 | 1,498 | 5,000 |
| 2024/05/22 | 1,468 | 1,483 | 1,466 | 1,474 | 3,300 |
| 2024/05/21 | 1,467 | 1,481 | 1,464 | 1,470 | 6,200 |
| 2024/05/20 | 1,468 | 1,475 | 1,454 | 1,464 | 7,000 |
| 2024/05/17 | 1,466 | 1,474 | 1,462 | 1,468 | 5,400 |
| 2024/05/16 | 1,485 | 1,492 | 1,465 | 1,466 | 10,800 |
| 2024/05/15 | 1,506 | 1,506 | 1,485 | 1,485 | 3,300 |
| 2024/05/14 | 1,510 | 1,510 | 1,500 | 1,506 | 2,900 |
| 2024/05/13 | 1,493 | 1,510 | 1,485 | 1,510 | 4,500 |
| 2024/05/10 | 1,520 | 1,520 | 1,485 | 1,490 | 8,600 |
| 2024/05/09 | 1,505 | 1,525 | 1,496 | 1,520 | 9,500 |
| 2024/05/08 | 1,515 | 1,541 | 1,502 | 1,507 | 29,200 |
| 2024/05/07 | 1,480 | 1,514 | 1,466 | 1,508 | 43,200 |
| 2024/05/02 | 1,411 | 1,473 | 1,407 | 1,462 | 52,400 |
| 2024/05/01 | 1,401 | 1,413 | 1,401 | 1,410 | 5,300 |
| 2024/04/30 | 1,409 | 1,417 | 1,399 | 1,401 | 12,900 |
| 2024/04/26 | 1,429 | 1,433 | 1,401 | 1,401 | 78,700 |
| 2024/04/25 | 1,381 | 1,412 | 1,371 | 1,379 | 21,700 |
| 2024/04/24 | 1,375 | 1,389 | 1,372 | 1,386 | 13,200 |
| 2024/04/23 | 1,364 | 1,375 | 1,364 | 1,373 | 7,800 |
| 2024/04/22 | 1,377 | 1,377 | 1,358 | 1,375 | 8,800 |
| 2024/04/19 | 1,380 | 1,384 | 1,350 | 1,360 | 24,900 |
| 2024/04/18 | 1,374 | 1,392 | 1,374 | 1,387 | 6,800 |
| 2024/04/17 | 1,385 | 1,386 | 1,372 | 1,374 | 12,300 |
| 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 |