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
2020/12/30 2,550 2,589 2,493 2,569 29,100
2020/12/29 2,507 2,596 2,507 2,559 24,600
2020/12/28 2,551 2,603 2,492 2,507 40,400
2020/12/25 2,564 2,581 2,522 2,547 16,600
2020/12/24 2,503 2,577 2,499 2,566 27,900
2020/12/23 2,470 2,560 2,465 2,547 28,800
2020/12/22 2,630 2,630 2,478 2,484 85,500
2020/12/21 2,675 2,720 2,650 2,678 39,700
2020/12/18 2,705 2,705 2,616 2,654 38,100
2020/12/17 2,626 2,690 2,613 2,690 40,600
2020/12/16 2,623 2,635 2,570 2,626 31,200
2020/12/15 2,575 2,623 2,558 2,614 26,300
2020/12/14 2,568 2,597 2,557 2,577 24,600
2020/12/11 2,539 2,596 2,533 2,596 33,000
2020/12/10 2,546 2,546 2,496 2,505 34,400
2020/12/09 2,554 2,573 2,510 2,546 28,800
2020/12/08 2,500 2,594 2,464 2,588 48,700
2020/12/07 2,650 2,650 2,520 2,550 45,800
2020/12/04 2,694 2,700 2,608 2,650 56,800
2020/12/03 2,819 2,820 2,709 2,710 45,000
2020/12/02 2,820 2,822 2,729 2,790 56,300
2020/12/01 2,799 2,901 2,787 2,816 77,000
2020/11/30 2,706 2,799 2,706 2,799 71,700
2020/11/27 2,726 2,730 2,657 2,694 38,400
2020/11/26 2,611 2,704 2,611 2,686 37,100
2020/11/25 2,662 2,665 2,600 2,601 48,400
2020/11/24 2,670 2,689 2,620 2,662 29,100
2020/11/20 2,614 2,641 2,573 2,636 20,900
2020/11/19 2,619 2,619 2,553 2,615 26,800
2020/11/18 2,598 2,651 2,565 2,579 50,500
2020/11/17 2,678 2,683 2,555 2,625 62,800
2020/11/16 2,742 2,745 2,675 2,693 40,600
2020/11/13 2,701 2,751 2,670 2,739 35,600
2020/11/12 2,675 2,735 2,666 2,719 41,000
2020/11/11 2,582 2,680 2,552 2,680 40,700
2020/11/10 2,724 2,724 2,583 2,627 85,000
2020/11/09 2,758 2,787 2,710 2,764 48,100
2020/11/06 2,750 2,760 2,650 2,710 51,900
2020/11/05 2,690 2,720 2,650 2,717 59,600
2020/11/04 2,550 2,659 2,530 2,651 58,400
2020/11/02 2,571 2,650 2,498 2,528 52,000
2020/10/30 2,608 2,629 2,571 2,593 58,100
2020/10/29 2,562 2,646 2,538 2,630 64,800
2020/10/28 2,552 2,674 2,552 2,662 73,300
2020/10/27 2,477 2,634 2,464 2,590 101,700
2020/10/26 2,675 2,675 2,488 2,515 216,800
2020/10/23 2,895 2,896 2,495 2,680 486,100
2020/10/22 3,070 3,125 3,030 3,085 259,400
2020/10/21 3,035 3,125 2,992 3,085 107,700
2020/10/20 3,075 3,180 3,045 3,085 146,100
2020/10/19 3,080 3,115 2,940 3,075 177,900
2020/10/16 3,180 3,255 3,055 3,125 144,800
2020/10/15 3,100 3,180 3,070 3,165 96,200
2020/10/14 3,055 3,155 3,050 3,135 73,000
2020/10/13 3,050 3,160 3,025 3,100 99,800
2020/10/12 3,065 3,065 2,968 3,050 83,400
2020/10/09 2,967 3,065 2,947 3,065 107,400
2020/10/08 2,974 3,075 2,935 2,995 223,500
2020/10/07 2,800 2,948 2,752 2,923 139,200
2020/10/06 2,717 2,848 2,710 2,817 147,200
2020/10/05 2,703 2,728 2,657 2,693 127,400
2020/10/02 2,777 2,843 2,682 2,690 186,500
2020/09/30 3,175 3,200 2,776 2,781 370,800
2020/09/29 2,825 3,180 2,810 3,135 250,600
2020/09/28 2,936 2,953 2,755 2,821 298,700
2020/09/25 2,499 2,828 2,486 2,736 309,500
2020/09/24 2,294 2,556 2,272 2,456 233,400
2020/09/23 2,235 2,345 2,235 2,308 105,800
2020/09/18 2,250 2,280 2,213 2,262 143,200
2020/09/17 2,179 2,279 2,164 2,259 162,800
2020/09/16 2,125 2,170 2,109 2,152 51,000
2020/09/15 2,094 2,136 2,062 2,088 50,500
2020/09/14 2,039 2,107 2,030 2,094 79,700
2020/09/11 2,011 2,036 1,995 2,032 51,300
2020/09/10 2,046 2,062 1,996 2,006 73,900
2020/09/09 1,998 2,042 1,981 2,036 43,300
2020/09/08 1,974 2,037 1,952 2,026 76,200
2020/09/07 1,990 2,000 1,931 1,941 70,000
2020/09/04 2,003 2,027 1,988 2,003 53,400
2020/09/03 2,080 2,080 2,038 2,053 28,200
2020/09/02 2,089 2,105 2,049 2,065 58,900
2020/09/01 2,053 2,071 2,022 2,070 28,600
2020/08/31 2,038 2,091 2,035 2,045 45,800
2020/08/28 2,080 2,107 1,961 2,009 126,800
2020/08/27 2,110 2,121 2,072 2,088 34,700
2020/08/26 2,077 2,158 2,058 2,109 98,900
2020/08/25 2,115 2,115 2,054 2,058 43,100
2020/08/24 2,113 2,127 2,064 2,092 54,700
2020/08/21 2,028 2,112 2,011 2,103 125,400
2020/08/20 2,038 2,038 1,997 2,014 55,600
2020/08/19 2,050 2,059 1,998 2,028 67,900
2020/08/18 1,983 2,044 1,960 2,035 115,400
2020/08/17 2,030 2,030 1,980 2,005 84,800
2020/08/14 2,020 2,051 1,996 2,041 63,000
2020/08/13 2,064 2,112 2,005 2,021 132,600
2020/08/12 1,916 2,022 1,909 2,014 132,700
2020/08/11 1,967 1,967 1,890 1,914 105,500
2020/08/07 2,000 2,018 1,960 1,975 102,200
2020/08/06 1,995 2,015 1,976 2,010 133,900
2020/08/05 1,915 1,996 1,901 1,974 151,900
2020/08/04 1,866 1,939 1,847 1,923 150,000
2020/08/03 1,881 1,892 1,850 1,866 119,300
2020/07/31 1,860 1,895 1,835 1,865 229,500
2020/07/30 1,822 1,872 1,794 1,828 242,900
2020/07/29 1,929 1,931 1,779 1,793 315,800
2020/07/28 1,969 1,994 1,900 1,915 301,000
2020/07/27 2,001 2,083 1,956 2,000 644,600
2020/07/22 2,249 2,350 2,162 2,342 369,600
2020/07/21 2,234 2,275 2,201 2,249 255,500
2020/07/20 2,200 2,235 2,154 2,218 282,200
2020/07/17 2,020 2,127 2,010 2,123 157,600
2020/07/16 2,067 2,076 2,000 2,013 119,400
2020/07/15 1,967 2,039 1,951 2,039 84,400
2020/07/14 1,978 1,978 1,902 1,929 72,700
2020/07/13 1,910 1,980 1,893 1,978 62,100
2020/07/10 1,903 1,936 1,876 1,885 70,700
2020/07/09 1,979 1,979 1,906 1,910 80,600
2020/07/08 1,915 1,916 1,871 1,911 35,200
2020/07/07 1,875 1,928 1,849 1,928 62,700
2020/07/06 1,881 1,881 1,825 1,880 114,000
2020/07/03 1,823 1,894 1,791 1,855 84,800
2020/07/02 1,968 1,969 1,801 1,823 162,300
2020/07/01 2,051 2,056 1,977 1,986 65,200
2020/06/30 2,092 2,129 1,993 2,055 87,000
2020/06/29 2,106 2,106 2,004 2,060 87,800
2020/06/26 2,169 2,169 2,053 2,092 79,300
2020/06/25 2,130 2,141 2,070 2,095 105,400
2020/06/24 2,184 2,185 2,127 2,150 97,100
2020/06/23 2,299 2,299 2,181 2,193 104,800
2020/06/22 2,289 2,295 2,177 2,278 144,800
2020/06/19 2,150 2,311 2,132 2,309 243,400
2020/06/18 2,030 2,112 1,979 2,112 104,800
2020/06/17 2,008 2,040 1,980 2,009 41,800
2020/06/16 1,960 2,043 1,960 2,037 76,600
2020/06/15 1,950 2,035 1,911 1,921 80,900
2020/06/12 1,901 1,958 1,880 1,955 124,000
2020/06/11 1,990 2,085 1,981 2,037 152,100
2020/06/10 1,939 1,996 1,935 1,985 37,600
2020/06/09 1,979 1,980 1,901 1,954 32,300
2020/06/08 1,926 1,981 1,908 1,963 60,000
2020/06/05 1,909 1,914 1,850 1,886 66,500
2020/06/04 1,961 1,991 1,892 1,920 49,000
2020/06/03 2,050 2,050 1,943 1,959 68,600
2020/06/02 1,943 2,005 1,923 2,005 58,800
2020/06/01 2,003 2,003 1,900 1,940 118,100
2020/05/29 1,918 1,996 1,914 1,981 62,900
2020/05/28 1,966 1,975 1,870 1,926 113,700
2020/05/27 2,053 2,053 1,964 1,980 71,300
2020/05/26 2,104 2,104 1,988 2,037 115,000
2020/05/25 2,050 2,116 2,042 2,112 168,100
2020/05/22 1,917 2,030 1,893 2,008 167,900
2020/05/21 1,900 1,930 1,863 1,891 52,000
2020/05/20 1,858 1,890 1,856 1,884 53,400
2020/05/19 1,879 1,879 1,828 1,851 45,800
2020/05/18 1,807 1,828 1,783 1,819 59,200
2020/05/15 1,800 1,807 1,700 1,780 78,600
2020/05/14 1,914 1,914 1,741 1,772 100,900
2020/05/13 1,867 1,919 1,845 1,919 54,200
2020/05/12 1,925 1,943 1,882 1,913 83,400
2020/05/11 1,938 1,944 1,870 1,929 71,500
2020/05/08 1,949 1,950 1,811 1,901 98,700
2020/05/07 1,880 1,949 1,862 1,920 148,600
2020/05/01 1,797 1,835 1,760 1,823 133,900
2020/04/30 1,846 1,856 1,720 1,747 161,200
2020/04/28 1,786 1,836 1,763 1,817 211,700
2020/04/27 1,642 1,817 1,621 1,786 331,200
2020/04/24 1,620 1,710 1,591 1,602 583,200
2020/04/23 1,470 1,488 1,437 1,482 102,900
2020/04/22 1,469 1,477 1,381 1,408 76,900
2020/04/21 1,513 1,536 1,442 1,495 131,500
2020/04/20 1,394 1,477 1,369 1,474 123,400
2020/04/17 1,345 1,360 1,318 1,334 43,500
2020/04/16 1,350 1,375 1,317 1,328 70,600
2020/04/15 1,389 1,406 1,355 1,362 75,400
2020/04/14 1,340 1,389 1,314 1,370 75,300
2020/04/13 1,293 1,350 1,260 1,340 71,100
2020/04/10 1,298 1,306 1,257 1,263 38,300
2020/04/09 1,248 1,299 1,247 1,299 59,600
2020/04/08 1,245 1,269 1,225 1,243 30,400
2020/04/07 1,212 1,275 1,202 1,264 42,200
2020/04/06 1,131 1,221 1,124 1,199 27,400
2020/04/03 1,184 1,184 1,116 1,131 28,500
2020/04/02 1,202 1,218 1,154 1,161 20,900
2020/04/01 1,237 1,245 1,179 1,206 36,000
2020/03/31 1,191 1,272 1,188 1,237 44,900
2020/03/30 1,214 1,261 1,158 1,182 62,400
2020/03/27 1,287 1,297 1,226 1,246 46,900
2020/03/26 1,232 1,287 1,219 1,278 29,800
2020/03/25 1,270 1,296 1,235 1,264 41,800
2020/03/24 1,208 1,217 1,185 1,217 37,700
2020/03/23 1,147 1,195 1,121 1,185 42,500
2020/03/19 1,176 1,176 1,095 1,148 48,200
2020/03/18 1,155 1,176 1,099 1,146 57,200
2020/03/17 1,000 1,124 1,000 1,101 94,500
2020/03/16 1,007 1,100 976 1,009 73,100
2020/03/13 959 993 925 977 104,500
2020/03/12 1,057 1,129 1,042 1,049 86,500
2020/03/11 1,200 1,222 1,104 1,104 64,900
2020/03/10 1,098 1,209 1,060 1,198 100,800
2020/03/09 1,220 1,230 1,131 1,167 94,200
2020/03/06 1,302 1,302 1,249 1,273 30,400
2020/03/05 1,326 1,343 1,292 1,313 30,300
2020/03/04 1,222 1,325 1,222 1,302 33,200
2020/03/03 1,321 1,321 1,267 1,278 63,600
2020/03/02 1,170 1,298 1,166 1,271 102,900
2020/02/28 1,251 1,280 1,186 1,190 112,900
2020/02/27 1,398 1,398 1,295 1,303 106,000
2020/02/26 1,387 1,400 1,357 1,393 84,000
2020/02/25 1,325 1,388 1,324 1,382 65,600
2020/02/21 1,362 1,399 1,362 1,392 33,200
2020/02/20 1,383 1,402 1,368 1,376 40,800
2020/02/19 1,364 1,397 1,360 1,383 34,800
2020/02/18 1,365 1,396 1,350 1,364 76,000
2020/02/17 1,405 1,405 1,367 1,367 49,300
2020/02/14 1,390 1,415 1,388 1,405 47,400
2020/02/13 1,418 1,418 1,396 1,403 48,800
2020/02/12 1,413 1,420 1,397 1,414 33,200
2020/02/10 1,372 1,393 1,362 1,389 40,200
2020/02/07 1,395 1,396 1,373 1,391 59,100
2020/02/06 1,413 1,417 1,382 1,414 81,800
2020/02/05 1,400 1,418 1,377 1,383 70,800
2020/02/04 1,355 1,382 1,347 1,382 61,600
2020/02/03 1,345 1,379 1,336 1,373 77,900
2020/01/31 1,405 1,405 1,365 1,375 71,100
2020/01/30 1,420 1,427 1,358 1,387 141,100
2020/01/29 1,430 1,443 1,410 1,420 83,500
2020/01/28 1,436 1,454 1,412 1,429 108,100
2020/01/27 1,513 1,522 1,451 1,459 223,700
2020/01/24 1,609 1,634 1,558 1,558 310,100
2020/01/23 1,808 1,808 1,770 1,776 41,900
2020/01/22 1,828 1,845 1,797 1,804 61,800
2020/01/21 1,782 1,810 1,774 1,809 47,300
2020/01/20 1,815 1,829 1,757 1,765 46,800
2020/01/17 1,774 1,811 1,759 1,794 57,900
2020/01/16 1,745 1,761 1,729 1,761 24,300
2020/01/15 1,731 1,738 1,703 1,737 30,100
2020/01/14 1,775 1,775 1,730 1,738 45,900
2020/01/10 1,710 1,756 1,705 1,745 52,300
2020/01/09 1,720 1,742 1,706 1,706 38,100
2020/01/08 1,740 1,740 1,667 1,686 60,300
2020/01/07 1,724 1,781 1,723 1,749 54,100
2020/01/06 1,720 1,745 1,660 1,684 97,200

このページの先頭へ