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 |
---|---|---|---|---|---|
2019/12/30 | 1,812 | 1,812 | 1,760 | 1,771 | 45,400 |
2019/12/27 | 1,726 | 1,790 | 1,710 | 1,782 | 76,600 |
2019/12/26 | 1,700 | 1,740 | 1,687 | 1,704 | 55,200 |
2019/12/25 | 1,717 | 1,748 | 1,701 | 1,702 | 44,900 |
2019/12/24 | 1,722 | 1,759 | 1,691 | 1,736 | 88,400 |
2019/12/23 | 1,660 | 1,706 | 1,660 | 1,695 | 86,200 |
2019/12/20 | 1,650 | 1,665 | 1,625 | 1,657 | 50,000 |
2019/12/19 | 1,605 | 1,655 | 1,604 | 1,639 | 73,000 |
2019/12/18 | 1,609 | 1,609 | 1,560 | 1,607 | 73,900 |
2019/12/17 | 1,651 | 1,655 | 1,572 | 1,612 | 138,700 |
2019/12/16 | 1,516 | 1,626 | 1,516 | 1,623 | 146,600 |
2019/12/13 | 1,541 | 1,589 | 1,503 | 1,514 | 142,200 |
2019/12/12 | 1,520 | 1,550 | 1,503 | 1,504 | 25,100 |
2019/12/11 | 1,537 | 1,543 | 1,502 | 1,515 | 34,800 |
2019/12/10 | 1,527 | 1,548 | 1,527 | 1,527 | 26,900 |
2019/12/09 | 1,550 | 1,558 | 1,518 | 1,532 | 41,300 |
2019/12/06 | 1,480 | 1,538 | 1,475 | 1,536 | 44,800 |
2019/12/05 | 1,519 | 1,519 | 1,487 | 1,488 | 36,900 |
2019/12/04 | 1,539 | 1,539 | 1,512 | 1,512 | 24,700 |
2019/12/03 | 1,504 | 1,542 | 1,467 | 1,539 | 53,300 |
2019/12/02 | 1,541 | 1,560 | 1,511 | 1,513 | 40,900 |
2019/11/29 | 1,575 | 1,575 | 1,544 | 1,544 | 35,600 |
2019/11/28 | 1,571 | 1,584 | 1,544 | 1,554 | 79,500 |
2019/11/27 | 1,524 | 1,554 | 1,518 | 1,544 | 89,900 |
2019/11/26 | 1,517 | 1,526 | 1,502 | 1,511 | 53,700 |
2019/11/25 | 1,497 | 1,518 | 1,491 | 1,501 | 66,000 |
2019/11/22 | 1,470 | 1,499 | 1,465 | 1,485 | 32,000 |
2019/11/21 | 1,489 | 1,489 | 1,454 | 1,487 | 40,800 |
2019/11/20 | 1,501 | 1,509 | 1,474 | 1,489 | 49,800 |
2019/11/19 | 1,496 | 1,510 | 1,478 | 1,496 | 49,000 |
2019/11/18 | 1,467 | 1,499 | 1,467 | 1,487 | 62,800 |
2019/11/15 | 1,450 | 1,479 | 1,446 | 1,467 | 53,100 |
2019/11/14 | 1,480 | 1,487 | 1,451 | 1,453 | 49,400 |
2019/11/13 | 1,465 | 1,485 | 1,462 | 1,472 | 68,300 |
2019/11/12 | 1,466 | 1,494 | 1,462 | 1,476 | 117,000 |
2019/11/11 | 1,445 | 1,470 | 1,443 | 1,466 | 124,500 |
2019/11/08 | 1,444 | 1,447 | 1,419 | 1,433 | 58,000 |
2019/11/07 | 1,412 | 1,439 | 1,404 | 1,433 | 65,600 |
2019/11/06 | 1,450 | 1,450 | 1,405 | 1,411 | 103,400 |
2019/11/05 | 1,470 | 1,480 | 1,430 | 1,438 | 87,500 |
2019/11/01 | 1,460 | 1,464 | 1,437 | 1,448 | 60,800 |
2019/10/31 | 1,450 | 1,484 | 1,435 | 1,466 | 90,700 |
2019/10/30 | 1,491 | 1,491 | 1,430 | 1,449 | 213,600 |
2019/10/29 | 1,528 | 1,528 | 1,488 | 1,494 | 133,600 |
2019/10/28 | 1,530 | 1,541 | 1,511 | 1,519 | 160,000 |
2019/10/25 | 1,500 | 1,565 | 1,480 | 1,512 | 583,900 |
2019/10/24 | 1,727 | 1,749 | 1,676 | 1,740 | 166,800 |
2019/10/23 | 1,760 | 1,760 | 1,706 | 1,727 | 85,500 |
2019/10/21 | 1,731 | 1,776 | 1,730 | 1,744 | 70,800 |
2019/10/18 | 1,767 | 1,767 | 1,716 | 1,734 | 45,400 |
2019/10/17 | 1,699 | 1,742 | 1,697 | 1,728 | 55,700 |
2019/10/16 | 1,726 | 1,748 | 1,683 | 1,703 | 43,500 |
2019/10/15 | 1,710 | 1,731 | 1,695 | 1,714 | 61,600 |
2019/10/11 | 1,697 | 1,698 | 1,622 | 1,657 | 84,900 |
2019/10/10 | 1,731 | 1,756 | 1,692 | 1,696 | 108,900 |
2019/10/09 | 1,678 | 1,728 | 1,672 | 1,720 | 67,000 |
2019/10/08 | 1,770 | 1,770 | 1,696 | 1,715 | 92,000 |
2019/10/07 | 1,703 | 1,739 | 1,671 | 1,734 | 168,300 |
2019/10/04 | 1,588 | 1,678 | 1,574 | 1,669 | 181,700 |
2019/10/03 | 1,553 | 1,555 | 1,527 | 1,539 | 57,500 |
2019/10/02 | 1,541 | 1,586 | 1,535 | 1,572 | 46,200 |
2019/10/01 | 1,571 | 1,585 | 1,543 | 1,555 | 42,800 |
2019/09/30 | 1,577 | 1,609 | 1,573 | 1,580 | 65,900 |
2019/09/27 | 1,580 | 1,588 | 1,559 | 1,577 | 95,100 |
2019/09/26 | 1,596 | 1,619 | 1,577 | 1,579 | 80,100 |
2019/09/25 | 1,643 | 1,643 | 1,578 | 1,596 | 177,900 |
2019/09/24 | 1,658 | 1,666 | 1,648 | 1,648 | 80,500 |
2019/09/20 | 1,642 | 1,667 | 1,626 | 1,647 | 119,100 |
2019/09/19 | 1,625 | 1,643 | 1,617 | 1,636 | 66,900 |
2019/09/18 | 1,628 | 1,641 | 1,612 | 1,623 | 60,200 |
2019/09/17 | 1,652 | 1,653 | 1,612 | 1,625 | 82,200 |
2019/09/13 | 1,695 | 1,700 | 1,638 | 1,651 | 75,500 |
2019/09/12 | 1,699 | 1,722 | 1,673 | 1,685 | 85,300 |
2019/09/11 | 1,672 | 1,723 | 1,662 | 1,686 | 123,900 |
2019/09/10 | 1,768 | 1,768 | 1,652 | 1,670 | 196,700 |
2019/09/09 | 1,761 | 1,787 | 1,742 | 1,748 | 82,000 |
2019/09/06 | 1,778 | 1,778 | 1,741 | 1,753 | 43,300 |
2019/09/05 | 1,806 | 1,813 | 1,745 | 1,764 | 114,100 |
2019/09/04 | 1,801 | 1,813 | 1,777 | 1,790 | 42,600 |
2019/09/03 | 1,801 | 1,850 | 1,776 | 1,800 | 98,700 |
2019/09/02 | 1,882 | 1,886 | 1,816 | 1,818 | 86,600 |
2019/08/30 | 1,957 | 1,970 | 1,897 | 1,903 | 57,400 |
2019/08/29 | 1,975 | 1,976 | 1,900 | 1,942 | 86,600 |
2019/08/28 | 2,082 | 2,088 | 1,977 | 1,996 | 69,200 |
2019/08/27 | 2,025 | 2,078 | 2,003 | 2,069 | 43,100 |
2019/08/26 | 2,010 | 2,033 | 1,982 | 2,019 | 48,000 |
2019/08/23 | 2,035 | 2,082 | 2,003 | 2,070 | 45,900 |
2019/08/22 | 2,052 | 2,092 | 2,021 | 2,042 | 48,000 |
2019/08/21 | 2,058 | 2,058 | 2,010 | 2,042 | 22,700 |
2019/08/20 | 2,083 | 2,083 | 2,020 | 2,059 | 36,000 |
2019/08/19 | 2,115 | 2,120 | 1,972 | 2,068 | 115,000 |
2019/08/16 | 2,016 | 2,109 | 1,998 | 2,091 | 102,700 |
2019/08/15 | 1,965 | 2,009 | 1,956 | 1,997 | 54,000 |
2019/08/14 | 1,973 | 2,026 | 1,941 | 2,013 | 67,100 |
2019/08/13 | 1,927 | 1,982 | 1,927 | 1,967 | 32,200 |
2019/08/09 | 2,031 | 2,045 | 1,952 | 1,953 | 51,200 |
2019/08/08 | 2,005 | 2,055 | 1,972 | 1,991 | 71,000 |
2019/08/07 | 1,981 | 2,022 | 1,969 | 1,991 | 37,700 |
2019/08/06 | 1,937 | 2,059 | 1,927 | 1,993 | 91,700 |
2019/08/05 | 2,059 | 2,063 | 1,926 | 2,027 | 88,600 |
2019/08/02 | 2,070 | 2,080 | 2,001 | 2,064 | 93,400 |
2019/08/01 | 2,065 | 2,122 | 2,044 | 2,109 | 75,600 |
2019/07/31 | 1,991 | 2,073 | 1,980 | 2,072 | 98,300 |
2019/07/30 | 2,020 | 2,046 | 1,931 | 2,035 | 230,600 |
2019/07/29 | 2,333 | 2,350 | 1,951 | 1,982 | 1,120,200 |
2019/07/26 | 2,187 | 2,285 | 2,120 | 2,285 | 668,200 |
2019/07/25 | 1,910 | 1,922 | 1,853 | 1,885 | 120,600 |
2019/07/24 | 1,910 | 1,914 | 1,862 | 1,904 | 81,400 |
2019/07/23 | 1,846 | 1,900 | 1,833 | 1,882 | 114,900 |
2019/07/22 | 1,767 | 1,841 | 1,766 | 1,841 | 106,400 |
2019/07/19 | 1,723 | 1,764 | 1,718 | 1,746 | 35,400 |
2019/07/18 | 1,718 | 1,746 | 1,681 | 1,706 | 74,700 |
2019/07/17 | 1,776 | 1,776 | 1,712 | 1,732 | 50,800 |
2019/07/16 | 1,713 | 1,786 | 1,696 | 1,757 | 68,800 |
2019/07/12 | 1,804 | 1,808 | 1,711 | 1,721 | 110,200 |
2019/07/11 | 1,815 | 1,830 | 1,792 | 1,812 | 34,700 |
2019/07/10 | 1,793 | 1,829 | 1,760 | 1,824 | 111,400 |
2019/07/09 | 1,975 | 1,975 | 1,798 | 1,802 | 185,900 |
2019/07/08 | 1,994 | 2,019 | 1,965 | 1,975 | 50,700 |
2019/07/05 | 2,084 | 2,084 | 1,975 | 2,015 | 42,600 |
2019/07/04 | 2,081 | 2,090 | 2,046 | 2,082 | 39,600 |
2019/07/03 | 2,041 | 2,077 | 2,024 | 2,063 | 57,000 |
2019/07/02 | 1,995 | 2,065 | 1,958 | 2,042 | 58,600 |
2019/07/01 | 1,935 | 2,004 | 1,904 | 1,999 | 78,000 |
2019/06/28 | 1,856 | 1,927 | 1,856 | 1,902 | 28,900 |
2019/06/27 | 1,949 | 1,949 | 1,826 | 1,864 | 73,300 |
2019/06/26 | 1,945 | 1,945 | 1,909 | 1,935 | 39,800 |
2019/06/25 | 1,874 | 1,945 | 1,845 | 1,912 | 105,000 |
2019/06/24 | 1,828 | 1,851 | 1,792 | 1,834 | 25,900 |
2019/06/21 | 1,885 | 1,885 | 1,810 | 1,835 | 40,700 |
2019/06/20 | 1,815 | 1,883 | 1,797 | 1,868 | 73,400 |
2019/06/19 | 1,905 | 1,911 | 1,781 | 1,814 | 136,900 |
2019/06/18 | 2,099 | 2,112 | 1,904 | 1,908 | 158,400 |
2019/06/17 | 1,991 | 2,098 | 1,984 | 2,063 | 150,900 |
2019/06/14 | 1,905 | 1,986 | 1,879 | 1,974 | 85,400 |
2019/06/13 | 1,876 | 1,919 | 1,837 | 1,910 | 64,400 |
2019/06/12 | 1,882 | 1,954 | 1,877 | 1,884 | 68,700 |
2019/06/11 | 1,867 | 1,908 | 1,824 | 1,885 | 138,900 |
2019/06/10 | 2,201 | 2,223 | 1,901 | 1,907 | 331,100 |
2019/06/07 | 2,100 | 2,192 | 2,100 | 2,161 | 151,000 |
2019/06/06 | 2,010 | 2,113 | 2,010 | 2,076 | 124,000 |
2019/06/05 | 1,969 | 2,018 | 1,946 | 1,993 | 116,500 |
2019/06/04 | 1,947 | 1,968 | 1,904 | 1,938 | 75,800 |
2019/06/03 | 1,854 | 1,950 | 1,854 | 1,918 | 197,500 |
2019/05/31 | 1,750 | 1,876 | 1,750 | 1,844 | 184,300 |
2019/05/30 | 1,694 | 1,759 | 1,682 | 1,739 | 73,500 |
2019/05/29 | 1,738 | 1,768 | 1,696 | 1,703 | 63,300 |
2019/05/28 | 1,762 | 1,796 | 1,727 | 1,753 | 46,900 |
2019/05/27 | 1,758 | 1,778 | 1,718 | 1,755 | 52,800 |
2019/05/24 | 1,718 | 1,817 | 1,692 | 1,742 | 146,400 |
2019/05/23 | 1,670 | 1,760 | 1,643 | 1,748 | 80,800 |
2019/05/22 | 1,707 | 1,717 | 1,665 | 1,675 | 34,900 |
2019/05/21 | 1,702 | 1,744 | 1,649 | 1,707 | 95,200 |
2019/05/20 | 1,542 | 1,718 | 1,542 | 1,714 | 190,200 |
2019/05/17 | 1,470 | 1,530 | 1,470 | 1,530 | 37,600 |
2019/05/16 | 1,538 | 1,538 | 1,448 | 1,460 | 41,200 |
2019/05/15 | 1,500 | 1,522 | 1,473 | 1,522 | 30,500 |
2019/05/14 | 1,455 | 1,516 | 1,437 | 1,496 | 47,700 |
2019/05/13 | 1,530 | 1,562 | 1,489 | 1,516 | 77,400 |
2019/05/10 | 1,471 | 1,539 | 1,470 | 1,515 | 58,000 |
2019/05/09 | 1,565 | 1,567 | 1,466 | 1,466 | 72,900 |
2019/05/08 | 1,532 | 1,568 | 1,508 | 1,568 | 67,600 |
2019/05/07 | 1,475 | 1,570 | 1,475 | 1,558 | 109,800 |
2019/04/26 | 1,458 | 1,510 | 1,436 | 1,468 | 69,200 |
2019/04/25 | 1,482 | 1,492 | 1,421 | 1,466 | 226,600 |
2019/04/24 | 1,513 | 1,590 | 1,431 | 1,482 | 752,300 |
2019/04/23 | 1,345 | 1,382 | 1,330 | 1,363 | 151,500 |
2019/04/22 | 1,350 | 1,383 | 1,321 | 1,326 | 120,600 |
2019/04/19 | 1,333 | 1,340 | 1,310 | 1,325 | 51,700 |
2019/04/18 | 1,347 | 1,360 | 1,293 | 1,309 | 74,100 |
2019/04/17 | 1,277 | 1,342 | 1,272 | 1,335 | 101,900 |
2019/04/16 | 1,268 | 1,295 | 1,249 | 1,255 | 96,700 |
2019/04/15 | 1,253 | 1,265 | 1,241 | 1,264 | 84,500 |
2019/04/12 | 1,188 | 1,245 | 1,185 | 1,223 | 116,700 |
2019/04/11 | 1,195 | 1,203 | 1,190 | 1,191 | 24,200 |
2019/04/10 | 1,194 | 1,211 | 1,188 | 1,210 | 20,500 |
2019/04/09 | 1,207 | 1,214 | 1,188 | 1,213 | 22,500 |
2019/04/08 | 1,210 | 1,215 | 1,199 | 1,213 | 23,300 |
2019/04/05 | 1,200 | 1,210 | 1,200 | 1,202 | 13,900 |
2019/04/04 | 1,206 | 1,219 | 1,192 | 1,205 | 26,200 |
2019/04/03 | 1,193 | 1,211 | 1,193 | 1,208 | 30,800 |
2019/04/02 | 1,208 | 1,212 | 1,165 | 1,209 | 57,700 |
2019/04/01 | 1,209 | 1,212 | 1,193 | 1,204 | 29,900 |
2019/03/29 | 1,192 | 1,203 | 1,170 | 1,203 | 32,900 |
2019/03/28 | 1,204 | 1,204 | 1,153 | 1,153 | 44,000 |
2019/03/27 | 1,185 | 1,224 | 1,185 | 1,195 | 43,400 |
2019/03/26 | 1,193 | 1,208 | 1,193 | 1,199 | 36,300 |
2019/03/25 | 1,183 | 1,208 | 1,183 | 1,192 | 28,100 |
2019/03/22 | 1,208 | 1,209 | 1,200 | 1,209 | 17,900 |
2019/03/20 | 1,198 | 1,210 | 1,192 | 1,208 | 31,900 |
2019/03/19 | 1,186 | 1,195 | 1,170 | 1,190 | 23,800 |
2019/03/18 | 1,200 | 1,209 | 1,186 | 1,187 | 22,800 |
2019/03/15 | 1,200 | 1,209 | 1,173 | 1,193 | 103,500 |
2019/03/14 | 1,239 | 1,257 | 1,210 | 1,211 | 65,800 |
2019/03/13 | 1,239 | 1,289 | 1,239 | 1,266 | 27,900 |
2019/03/12 | 1,228 | 1,268 | 1,228 | 1,251 | 18,400 |
2019/03/11 | 1,249 | 1,278 | 1,227 | 1,253 | 20,200 |
2019/03/08 | 1,266 | 1,266 | 1,216 | 1,237 | 23,400 |
2019/03/07 | 1,270 | 1,270 | 1,244 | 1,266 | 14,100 |
2019/03/06 | 1,250 | 1,272 | 1,250 | 1,265 | 12,700 |
2019/03/05 | 1,267 | 1,292 | 1,244 | 1,245 | 65,500 |
2019/03/04 | 1,210 | 1,239 | 1,210 | 1,239 | 19,500 |
2019/03/01 | 1,224 | 1,224 | 1,208 | 1,210 | 4,500 |
2019/02/28 | 1,255 | 1,255 | 1,205 | 1,205 | 13,700 |
2019/02/27 | 1,209 | 1,249 | 1,205 | 1,235 | 20,600 |
2019/02/26 | 1,246 | 1,248 | 1,197 | 1,197 | 44,400 |
2019/02/25 | 1,250 | 1,296 | 1,237 | 1,242 | 30,400 |
2019/02/22 | 1,297 | 1,297 | 1,259 | 1,280 | 13,500 |
2019/02/21 | 1,306 | 1,306 | 1,290 | 1,296 | 7,600 |
2019/02/20 | 1,320 | 1,329 | 1,286 | 1,306 | 22,800 |
2019/02/19 | 1,245 | 1,335 | 1,234 | 1,313 | 44,900 |
2019/02/18 | 1,232 | 1,245 | 1,220 | 1,244 | 13,000 |
2019/02/15 | 1,250 | 1,250 | 1,223 | 1,227 | 14,900 |
2019/02/14 | 1,246 | 1,258 | 1,235 | 1,248 | 14,700 |
2019/02/13 | 1,254 | 1,254 | 1,233 | 1,244 | 5,100 |
2019/02/12 | 1,213 | 1,250 | 1,213 | 1,239 | 10,700 |
2019/02/08 | 1,249 | 1,249 | 1,194 | 1,212 | 43,400 |
2019/02/07 | 1,292 | 1,292 | 1,243 | 1,261 | 17,700 |
2019/02/06 | 1,303 | 1,338 | 1,270 | 1,298 | 40,000 |
2019/02/05 | 1,291 | 1,308 | 1,272 | 1,302 | 27,100 |
2019/02/04 | 1,248 | 1,282 | 1,232 | 1,279 | 21,800 |
2019/02/01 | 1,240 | 1,240 | 1,208 | 1,224 | 18,900 |
2019/01/31 | 1,235 | 1,262 | 1,220 | 1,239 | 31,100 |
2019/01/30 | 1,286 | 1,286 | 1,220 | 1,227 | 32,800 |
2019/01/29 | 1,260 | 1,286 | 1,217 | 1,286 | 38,800 |
2019/01/28 | 1,280 | 1,299 | 1,258 | 1,262 | 43,000 |
2019/01/25 | 1,360 | 1,408 | 1,278 | 1,310 | 253,300 |
2019/01/24 | 1,247 | 1,331 | 1,201 | 1,300 | 168,600 |
2019/01/23 | 1,129 | 1,194 | 1,117 | 1,188 | 42,400 |
2019/01/22 | 1,168 | 1,168 | 1,122 | 1,140 | 18,800 |
2019/01/21 | 1,150 | 1,167 | 1,110 | 1,139 | 33,700 |
2019/01/18 | 1,126 | 1,129 | 1,092 | 1,125 | 25,200 |
2019/01/17 | 1,101 | 1,143 | 1,097 | 1,134 | 29,900 |
2019/01/16 | 1,084 | 1,110 | 1,060 | 1,094 | 39,600 |
2019/01/15 | 1,018 | 1,080 | 1,006 | 1,057 | 31,700 |
2019/01/11 | 1,001 | 1,010 | 993 | 1,010 | 10,600 |
2019/01/10 | 1,007 | 1,010 | 985 | 992 | 23,800 |
2019/01/09 | 1,034 | 1,034 | 1,003 | 1,016 | 13,000 |
2019/01/08 | 1,009 | 1,029 | 997 | 1,012 | 14,500 |
2019/01/07 | 1,019 | 1,019 | 977 | 989 | 31,900 |
2019/01/04 | 943 | 982 | 927 | 968 | 16,800 |