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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,417 | 1,419 | 1,391 | 1,401 | 16,800 |
| 2025/06/12 | 1,419 | 1,420 | 1,412 | 1,418 | 3,900 |
| 2025/06/11 | 1,407 | 1,411 | 1,401 | 1,411 | 5,500 |
| 2025/06/10 | 1,409 | 1,411 | 1,399 | 1,403 | 4,200 |
| 2025/06/09 | 1,407 | 1,407 | 1,400 | 1,405 | 4,100 |
| 2025/06/06 | 1,402 | 1,406 | 1,398 | 1,401 | 4,000 |
| 2025/06/05 | 1,397 | 1,403 | 1,397 | 1,403 | 2,600 |
| 2025/06/04 | 1,401 | 1,416 | 1,396 | 1,397 | 11,300 |
| 2025/06/03 | 1,396 | 1,403 | 1,394 | 1,401 | 4,000 |
| 2025/06/02 | 1,398 | 1,404 | 1,395 | 1,396 | 5,600 |
| 2025/05/30 | 1,395 | 1,403 | 1,395 | 1,398 | 4,300 |
| 2025/05/29 | 1,395 | 1,399 | 1,391 | 1,398 | 4,200 |
| 2025/05/28 | 1,399 | 1,400 | 1,390 | 1,393 | 10,700 |
| 2025/05/27 | 1,397 | 1,399 | 1,390 | 1,398 | 6,600 |
| 2025/05/26 | 1,393 | 1,399 | 1,393 | 1,398 | 3,400 |
| 2025/05/23 | 1,398 | 1,401 | 1,391 | 1,393 | 5,000 |
| 2025/05/22 | 1,398 | 1,400 | 1,391 | 1,395 | 3,700 |
| 2025/05/21 | 1,397 | 1,398 | 1,389 | 1,391 | 3,100 |
| 2025/05/20 | 1,402 | 1,402 | 1,390 | 1,397 | 4,900 |
| 2025/05/19 | 1,391 | 1,404 | 1,391 | 1,400 | 5,700 |
| 2025/05/16 | 1,397 | 1,397 | 1,385 | 1,391 | 4,100 |
| 2025/05/15 | 1,388 | 1,396 | 1,386 | 1,390 | 4,100 |
| 2025/05/14 | 1,392 | 1,392 | 1,383 | 1,386 | 7,300 |
| 2025/05/13 | 1,405 | 1,405 | 1,391 | 1,393 | 6,500 |
| 2025/05/12 | 1,400 | 1,414 | 1,395 | 1,400 | 3,700 |
| 2025/05/09 | 1,413 | 1,413 | 1,402 | 1,404 | 1,900 |
| 2025/05/08 | 1,398 | 1,412 | 1,382 | 1,402 | 5,800 |
| 2025/05/07 | 1,381 | 1,405 | 1,381 | 1,396 | 9,000 |
| 2025/05/02 | 1,397 | 1,401 | 1,390 | 1,395 | 4,400 |
| 2025/05/01 | 1,400 | 1,429 | 1,392 | 1,399 | 18,300 |
| 2025/04/30 | 1,418 | 1,440 | 1,408 | 1,440 | 14,600 |
| 2025/04/28 | 1,406 | 1,417 | 1,406 | 1,407 | 2,800 |
| 2025/04/25 | 1,401 | 1,414 | 1,401 | 1,406 | 4,800 |
| 2025/04/24 | 1,400 | 1,405 | 1,396 | 1,401 | 4,500 |
| 2025/04/23 | 1,396 | 1,400 | 1,394 | 1,399 | 2,800 |
| 2025/04/22 | 1,394 | 1,400 | 1,393 | 1,399 | 5,500 |
| 2025/04/21 | 1,398 | 1,398 | 1,390 | 1,395 | 3,700 |
| 2025/04/18 | 1,381 | 1,396 | 1,378 | 1,396 | 3,300 |
| 2025/04/17 | 1,376 | 1,387 | 1,376 | 1,381 | 2,800 |
| 2025/04/16 | 1,381 | 1,384 | 1,376 | 1,376 | 1,300 |
| 2025/04/15 | 1,399 | 1,399 | 1,376 | 1,381 | 6,800 |
| 2025/04/14 | 1,375 | 1,390 | 1,375 | 1,390 | 3,400 |
| 2025/04/11 | 1,365 | 1,380 | 1,356 | 1,371 | 3,400 |
| 2025/04/10 | 1,365 | 1,386 | 1,350 | 1,379 | 6,800 |
| 2025/04/09 | 1,340 | 1,359 | 1,313 | 1,334 | 13,800 |
| 2025/04/08 | 1,336 | 1,368 | 1,327 | 1,353 | 10,300 |
| 2025/04/07 | 1,313 | 1,336 | 1,300 | 1,302 | 20,900 |
| 2025/04/04 | 1,398 | 1,400 | 1,340 | 1,369 | 22,900 |
| 2025/04/03 | 1,400 | 1,419 | 1,400 | 1,402 | 13,400 |
| 2025/04/02 | 1,419 | 1,419 | 1,412 | 1,419 | 2,600 |
| 2025/04/01 | 1,431 | 1,438 | 1,416 | 1,418 | 4,800 |
| 2025/03/31 | 1,449 | 1,449 | 1,427 | 1,432 | 6,200 |
| 2025/03/28 | 1,450 | 1,475 | 1,443 | 1,453 | 15,300 |
| 2025/03/27 | 1,485 | 1,500 | 1,485 | 1,500 | 13,300 |
| 2025/03/26 | 1,490 | 1,490 | 1,483 | 1,490 | 9,500 |
| 2025/03/25 | 1,488 | 1,491 | 1,481 | 1,488 | 4,100 |
| 2025/03/24 | 1,489 | 1,493 | 1,481 | 1,483 | 3,600 |
| 2025/03/21 | 1,465 | 1,483 | 1,465 | 1,483 | 10,000 |
| 2025/03/19 | 1,458 | 1,465 | 1,440 | 1,464 | 11,300 |
| 2025/03/18 | 1,426 | 1,459 | 1,426 | 1,458 | 20,200 |
| 2025/03/17 | 1,425 | 1,427 | 1,421 | 1,426 | 4,600 |
| 2025/03/14 | 1,414 | 1,423 | 1,414 | 1,416 | 2,200 |
| 2025/03/13 | 1,430 | 1,431 | 1,419 | 1,421 | 3,900 |
| 2025/03/12 | 1,400 | 1,430 | 1,400 | 1,430 | 21,400 |
| 2025/03/11 | 1,400 | 1,405 | 1,398 | 1,401 | 5,400 |
| 2025/03/10 | 1,401 | 1,405 | 1,399 | 1,403 | 7,400 |
| 2025/03/07 | 1,402 | 1,414 | 1,396 | 1,401 | 29,500 |
| 2025/03/06 | 1,402 | 1,404 | 1,400 | 1,403 | 12,700 |
| 2025/03/05 | 1,404 | 1,404 | 1,395 | 1,401 | 14,400 |
| 2025/03/04 | 1,404 | 1,404 | 1,393 | 1,400 | 10,800 |
| 2025/03/03 | 1,402 | 1,402 | 1,391 | 1,401 | 9,700 |
| 2025/02/28 | 1,393 | 1,399 | 1,385 | 1,397 | 14,700 |
| 2025/02/27 | 1,391 | 1,400 | 1,391 | 1,396 | 6,100 |
| 2025/02/26 | 1,394 | 1,396 | 1,390 | 1,391 | 8,900 |
| 2025/02/25 | 1,394 | 1,400 | 1,392 | 1,393 | 7,600 |
| 2025/02/21 | 1,396 | 1,407 | 1,394 | 1,394 | 10,300 |
| 2025/02/20 | 1,408 | 1,410 | 1,395 | 1,395 | 11,100 |
| 2025/02/19 | 1,400 | 1,404 | 1,399 | 1,400 | 3,400 |
| 2025/02/18 | 1,406 | 1,407 | 1,395 | 1,399 | 6,400 |
| 2025/02/17 | 1,400 | 1,407 | 1,399 | 1,399 | 10,800 |
| 2025/02/14 | 1,415 | 1,415 | 1,398 | 1,398 | 10,300 |
| 2025/02/13 | 1,397 | 1,399 | 1,394 | 1,399 | 6,100 |
| 2025/02/12 | 1,393 | 1,401 | 1,393 | 1,393 | 6,000 |
| 2025/02/10 | 1,397 | 1,398 | 1,393 | 1,393 | 8,300 |
| 2025/02/07 | 1,396 | 1,398 | 1,393 | 1,393 | 5,700 |
| 2025/02/06 | 1,396 | 1,399 | 1,395 | 1,396 | 3,900 |
| 2025/02/05 | 1,400 | 1,400 | 1,393 | 1,395 | 3,500 |
| 2025/02/04 | 1,410 | 1,410 | 1,391 | 1,391 | 6,200 |
| 2025/02/03 | 1,393 | 1,401 | 1,391 | 1,391 | 7,900 |
| 2025/01/31 | 1,397 | 1,400 | 1,391 | 1,395 | 10,000 |
| 2025/01/30 | 1,400 | 1,408 | 1,390 | 1,390 | 75,400 |
| 2025/01/29 | 1,408 | 1,410 | 1,400 | 1,401 | 9,200 |
| 2025/01/28 | 1,404 | 1,414 | 1,399 | 1,399 | 22,000 |
| 2025/01/27 | 1,414 | 1,414 | 1,395 | 1,405 | 48,000 |
| 2025/01/24 | 1,425 | 1,430 | 1,395 | 1,400 | 165,200 |
| 2025/01/23 | 1,509 | 1,535 | 1,504 | 1,532 | 48,900 |
| 2025/01/22 | 1,495 | 1,509 | 1,493 | 1,509 | 16,500 |
| 2025/01/21 | 1,493 | 1,493 | 1,477 | 1,492 | 8,700 |
| 2025/01/20 | 1,486 | 1,486 | 1,470 | 1,480 | 12,800 |
| 2025/01/17 | 1,480 | 1,480 | 1,468 | 1,474 | 15,600 |
| 2025/01/16 | 1,493 | 1,500 | 1,485 | 1,485 | 15,400 |
| 2025/01/15 | 1,511 | 1,511 | 1,481 | 1,486 | 7,000 |
| 2025/01/14 | 1,504 | 1,550 | 1,491 | 1,511 | 7,600 |
| 2025/01/10 | 1,521 | 1,521 | 1,500 | 1,504 | 5,500 |
| 2025/01/09 | 1,543 | 1,547 | 1,520 | 1,520 | 5,800 |
| 2025/01/08 | 1,528 | 1,591 | 1,515 | 1,543 | 10,800 |
| 2025/01/07 | 1,533 | 1,533 | 1,512 | 1,516 | 5,300 |
| 2025/01/06 | 1,500 | 1,529 | 1,496 | 1,511 | 13,400 |
| 2024/12/30 | 1,475 | 1,489 | 1,475 | 1,482 | 3,800 |
| 2024/12/27 | 1,468 | 1,491 | 1,468 | 1,476 | 3,400 |
| 2024/12/26 | 1,467 | 1,480 | 1,467 | 1,472 | 8,200 |
| 2024/12/25 | 1,483 | 1,486 | 1,470 | 1,471 | 10,600 |
| 2024/12/24 | 1,504 | 1,504 | 1,481 | 1,490 | 9,000 |
| 2024/12/23 | 1,529 | 1,529 | 1,500 | 1,511 | 7,500 |
| 2024/12/20 | 1,541 | 1,541 | 1,502 | 1,503 | 6,900 |
| 2024/12/19 | 1,506 | 1,528 | 1,504 | 1,518 | 3,200 |
| 2024/12/18 | 1,515 | 1,524 | 1,504 | 1,509 | 4,500 |
| 2024/12/17 | 1,544 | 1,544 | 1,509 | 1,525 | 7,600 |
| 2024/12/16 | 1,541 | 1,548 | 1,530 | 1,530 | 4,200 |
| 2024/12/13 | 1,552 | 1,555 | 1,540 | 1,547 | 3,200 |
| 2024/12/12 | 1,567 | 1,567 | 1,545 | 1,556 | 3,300 |
| 2024/12/11 | 1,548 | 1,559 | 1,546 | 1,556 | 2,200 |
| 2024/12/10 | 1,558 | 1,559 | 1,546 | 1,554 | 5,200 |
| 2024/12/09 | 1,556 | 1,563 | 1,551 | 1,551 | 3,000 |
| 2024/12/06 | 1,590 | 1,590 | 1,556 | 1,560 | 3,300 |
| 2024/12/05 | 1,587 | 1,594 | 1,553 | 1,554 | 3,600 |
| 2024/12/04 | 1,581 | 1,591 | 1,571 | 1,586 | 4,400 |
| 2024/12/03 | 1,583 | 1,597 | 1,581 | 1,594 | 1,600 |
| 2024/12/02 | 1,574 | 1,599 | 1,571 | 1,589 | 7,700 |
| 2024/11/29 | 1,590 | 1,600 | 1,589 | 1,600 | 2,700 |
| 2024/11/28 | 1,593 | 1,598 | 1,585 | 1,590 | 5,000 |
| 2024/11/27 | 1,597 | 1,597 | 1,581 | 1,584 | 4,200 |
| 2024/11/26 | 1,541 | 1,589 | 1,541 | 1,589 | 10,800 |
| 2024/11/25 | 1,531 | 1,541 | 1,520 | 1,541 | 4,100 |
| 2024/11/22 | 1,510 | 1,529 | 1,510 | 1,512 | 4,900 |
| 2024/11/21 | 1,511 | 1,534 | 1,511 | 1,531 | 3,700 |
| 2024/11/20 | 1,536 | 1,536 | 1,506 | 1,514 | 4,300 |
| 2024/11/19 | 1,518 | 1,536 | 1,518 | 1,536 | 2,000 |
| 2024/11/18 | 1,520 | 1,529 | 1,518 | 1,518 | 2,400 |
| 2024/11/15 | 1,526 | 1,530 | 1,518 | 1,524 | 8,600 |
| 2024/11/14 | 1,551 | 1,552 | 1,530 | 1,530 | 1,600 |
| 2024/11/13 | 1,553 | 1,568 | 1,543 | 1,543 | 3,200 |
| 2024/11/12 | 1,576 | 1,576 | 1,556 | 1,568 | 2,500 |
| 2024/11/11 | 1,569 | 1,576 | 1,568 | 1,576 | 1,500 |
| 2024/11/08 | 1,562 | 1,575 | 1,558 | 1,566 | 2,000 |
| 2024/11/07 | 1,570 | 1,570 | 1,548 | 1,570 | 2,800 |
| 2024/11/06 | 1,559 | 1,566 | 1,553 | 1,566 | 3,000 |
| 2024/11/05 | 1,551 | 1,569 | 1,551 | 1,558 | 2,600 |
| 2024/11/01 | 1,551 | 1,573 | 1,550 | 1,550 | 4,700 |
| 2024/10/31 | 1,556 | 1,574 | 1,501 | 1,565 | 16,600 |
| 2024/10/30 | 1,596 | 1,599 | 1,556 | 1,556 | 29,200 |
| 2024/10/29 | 1,579 | 1,625 | 1,579 | 1,609 | 5,600 |
| 2024/10/28 | 1,551 | 1,600 | 1,551 | 1,594 | 11,700 |
| 2024/10/25 | 1,605 | 1,615 | 1,568 | 1,575 | 22,600 |
| 2024/10/24 | 1,621 | 1,648 | 1,620 | 1,631 | 9,300 |
| 2024/10/23 | 1,640 | 1,640 | 1,620 | 1,639 | 6,700 |
| 2024/10/22 | 1,650 | 1,658 | 1,633 | 1,642 | 7,400 |
| 2024/10/21 | 1,660 | 1,666 | 1,651 | 1,651 | 5,200 |
| 2024/10/18 | 1,665 | 1,670 | 1,658 | 1,660 | 2,600 |
| 2024/10/17 | 1,671 | 1,675 | 1,643 | 1,663 | 3,500 |
| 2024/10/16 | 1,689 | 1,692 | 1,654 | 1,676 | 8,600 |
| 2024/10/15 | 1,689 | 1,689 | 1,679 | 1,689 | 5,900 |
| 2024/10/11 | 1,665 | 1,695 | 1,665 | 1,689 | 15,700 |
| 2024/10/10 | 1,659 | 1,679 | 1,642 | 1,663 | 11,600 |
| 2024/10/09 | 1,656 | 1,659 | 1,630 | 1,659 | 9,200 |
| 2024/10/08 | 1,641 | 1,665 | 1,615 | 1,653 | 11,300 |
| 2024/10/07 | 1,644 | 1,665 | 1,644 | 1,653 | 8,900 |
| 2024/10/04 | 1,615 | 1,649 | 1,615 | 1,649 | 8,600 |
| 2024/10/03 | 1,592 | 1,625 | 1,591 | 1,615 | 8,600 |
| 2024/10/02 | 1,570 | 1,607 | 1,570 | 1,592 | 7,900 |
| 2024/10/01 | 1,559 | 1,624 | 1,559 | 1,604 | 9,100 |
| 2024/09/30 | 1,600 | 1,610 | 1,563 | 1,563 | 19,800 |
| 2024/09/27 | 1,630 | 1,638 | 1,625 | 1,630 | 17,400 |
| 2024/09/26 | 1,662 | 1,680 | 1,635 | 1,643 | 50,100 |
| 2024/09/25 | 1,649 | 1,660 | 1,644 | 1,660 | 5,800 |
| 2024/09/24 | 1,658 | 1,659 | 1,640 | 1,652 | 8,400 |
| 2024/09/20 | 1,650 | 1,658 | 1,633 | 1,636 | 11,800 |
| 2024/09/19 | 1,633 | 1,650 | 1,620 | 1,644 | 8,900 |
| 2024/09/18 | 1,650 | 1,650 | 1,600 | 1,620 | 20,700 |
| 2024/09/17 | 1,650 | 1,650 | 1,593 | 1,602 | 21,000 |
| 2024/09/13 | 1,630 | 1,640 | 1,616 | 1,628 | 7,500 |
| 2024/09/12 | 1,636 | 1,636 | 1,605 | 1,617 | 18,100 |
| 2024/09/11 | 1,599 | 1,650 | 1,549 | 1,583 | 26,300 |
| 2024/09/10 | 1,559 | 1,600 | 1,552 | 1,585 | 11,100 |
| 2024/09/09 | 1,559 | 1,574 | 1,539 | 1,559 | 17,000 |
| 2024/09/06 | 1,601 | 1,601 | 1,566 | 1,572 | 7,800 |
| 2024/09/05 | 1,599 | 1,606 | 1,558 | 1,561 | 16,500 |
| 2024/09/04 | 1,599 | 1,613 | 1,569 | 1,580 | 15,400 |
| 2024/09/03 | 1,616 | 1,641 | 1,615 | 1,617 | 3,900 |
| 2024/09/02 | 1,642 | 1,642 | 1,572 | 1,610 | 14,400 |
| 2024/08/30 | 1,630 | 1,642 | 1,621 | 1,625 | 9,800 |
| 2024/08/29 | 1,624 | 1,633 | 1,600 | 1,619 | 9,900 |
| 2024/08/28 | 1,600 | 1,610 | 1,571 | 1,599 | 10,900 |
| 2024/08/27 | 1,584 | 1,599 | 1,566 | 1,590 | 4,900 |
| 2024/08/26 | 1,548 | 1,584 | 1,543 | 1,584 | 10,800 |
| 2024/08/23 | 1,534 | 1,547 | 1,529 | 1,547 | 4,200 |
| 2024/08/22 | 1,501 | 1,535 | 1,490 | 1,519 | 5,600 |
| 2024/08/21 | 1,473 | 1,515 | 1,473 | 1,501 | 4,700 |
| 2024/08/20 | 1,493 | 1,496 | 1,467 | 1,474 | 11,900 |
| 2024/08/19 | 1,521 | 1,521 | 1,488 | 1,488 | 7,400 |