日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ