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
2021/12/30 2,353 2,371 2,334 2,363 7,900
2021/12/29 2,338 2,377 2,293 2,365 21,400
2021/12/28 2,304 2,340 2,280 2,340 13,500
2021/12/27 2,300 2,327 2,274 2,284 28,900
2021/12/24 2,312 2,332 2,271 2,284 18,800
2021/12/23 2,337 2,358 2,310 2,312 13,200
2021/12/22 2,279 2,364 2,279 2,351 34,400
2021/12/21 2,285 2,328 2,267 2,280 17,300
2021/12/20 2,251 2,285 2,234 2,266 34,300
2021/12/17 2,272 2,306 2,255 2,262 14,700
2021/12/16 2,336 2,336 2,288 2,306 13,500
2021/12/15 2,249 2,309 2,249 2,264 22,400
2021/12/14 2,271 2,275 2,248 2,275 21,600
2021/12/13 2,289 2,297 2,255 2,259 21,200
2021/12/10 2,326 2,348 2,250 2,270 26,100
2021/12/09 2,367 2,390 2,328 2,328 14,400
2021/12/08 2,350 2,384 2,350 2,361 16,000
2021/12/07 2,252 2,344 2,252 2,340 17,900
2021/12/06 2,287 2,287 2,232 2,252 21,200
2021/12/03 2,221 2,290 2,221 2,290 26,400
2021/12/02 2,249 2,280 2,209 2,221 29,700
2021/12/01 2,260 2,284 2,208 2,262 36,500
2021/11/30 2,351 2,394 2,260 2,261 39,500
2021/11/29 2,300 2,391 2,300 2,302 29,100
2021/11/26 2,347 2,380 2,301 2,350 25,900
2021/11/25 2,343 2,356 2,324 2,347 14,600
2021/11/24 2,410 2,410 2,326 2,335 46,900
2021/11/22 2,353 2,407 2,341 2,407 17,000
2021/11/19 2,387 2,388 2,351 2,363 17,500
2021/11/18 2,380 2,396 2,362 2,380 18,800
2021/11/17 2,460 2,461 2,394 2,398 23,100
2021/11/16 2,438 2,468 2,432 2,460 17,900
2021/11/15 2,432 2,478 2,432 2,460 16,600
2021/11/12 2,400 2,450 2,394 2,447 21,400
2021/11/11 2,360 2,397 2,354 2,397 16,200
2021/11/10 2,355 2,398 2,343 2,387 17,300
2021/11/09 2,402 2,412 2,350 2,350 29,500
2021/11/08 2,460 2,460 2,388 2,410 23,400
2021/11/05 2,480 2,484 2,429 2,457 23,100
2021/11/04 2,504 2,510 2,480 2,480 14,100
2021/11/02 2,486 2,513 2,473 2,504 21,500
2021/11/01 2,510 2,520 2,468 2,486 26,000
2021/10/29 2,469 2,514 2,469 2,477 25,900
2021/10/28 2,419 2,479 2,418 2,475 98,900
2021/10/27 2,433 2,487 2,417 2,451 35,500
2021/10/26 2,399 2,472 2,386 2,452 54,600
2021/10/25 2,335 2,399 2,295 2,385 65,700
2021/10/22 2,358 2,404 2,319 2,335 131,800
2021/10/21 2,511 2,520 2,454 2,458 101,700
2021/10/20 2,502 2,559 2,502 2,537 40,000
2021/10/19 2,450 2,499 2,441 2,491 28,400
2021/10/18 2,431 2,477 2,413 2,447 39,600
2021/10/15 2,315 2,422 2,315 2,421 39,900
2021/10/14 2,345 2,364 2,285 2,322 40,800
2021/10/13 2,359 2,389 2,317 2,341 29,300
2021/10/12 2,435 2,435 2,338 2,359 37,400
2021/10/11 2,425 2,459 2,388 2,451 20,300
2021/10/08 2,368 2,429 2,368 2,424 30,000
2021/10/07 2,361 2,394 2,330 2,347 33,200
2021/10/06 2,389 2,425 2,325 2,342 33,400
2021/10/05 2,342 2,396 2,303 2,341 41,400
2021/10/04 2,460 2,460 2,368 2,419 45,800
2021/10/01 2,494 2,497 2,424 2,448 33,600
2021/09/30 2,558 2,558 2,482 2,495 21,000
2021/09/29 2,551 2,570 2,491 2,546 63,800
2021/09/28 2,714 2,724 2,606 2,625 61,900
2021/09/27 2,602 2,817 2,602 2,714 123,600
2021/09/24 2,554 2,607 2,524 2,582 59,400
2021/09/22 2,560 2,560 2,476 2,484 43,100
2021/09/21 2,488 2,567 2,480 2,560 34,700
2021/09/17 2,462 2,516 2,462 2,516 38,700
2021/09/16 2,531 2,531 2,414 2,447 37,800
2021/09/15 2,514 2,548 2,501 2,548 17,500
2021/09/14 2,551 2,551 2,494 2,546 18,800
2021/09/13 2,570 2,575 2,541 2,564 18,200
2021/09/10 2,512 2,599 2,490 2,599 95,100
2021/09/09 2,465 2,507 2,465 2,484 26,600
2021/09/08 2,437 2,480 2,437 2,480 24,100
2021/09/07 2,450 2,480 2,386 2,442 38,200
2021/09/06 2,400 2,448 2,391 2,447 37,600
2021/09/03 2,389 2,431 2,372 2,383 70,500
2021/09/02 2,370 2,399 2,351 2,373 27,700
2021/09/01 2,380 2,390 2,328 2,372 33,400
2021/08/31 2,393 2,407 2,380 2,386 38,100
2021/08/30 2,327 2,400 2,320 2,390 74,200
2021/08/27 2,255 2,318 2,242 2,311 46,200
2021/08/26 2,264 2,270 2,249 2,264 14,300
2021/08/25 2,239 2,265 2,220 2,263 23,400
2021/08/24 2,212 2,239 2,212 2,235 25,400
2021/08/23 2,175 2,217 2,159 2,212 23,400
2021/08/20 2,184 2,209 2,136 2,153 35,500
2021/08/19 2,154 2,215 2,154 2,191 25,800
2021/08/18 2,133 2,201 2,113 2,185 23,700
2021/08/17 2,205 2,216 2,126 2,132 45,000
2021/08/16 2,188 2,216 2,177 2,205 29,000
2021/08/13 2,221 2,233 2,193 2,195 22,100
2021/08/12 2,225 2,247 2,209 2,226 35,200
2021/08/11 2,200 2,239 2,193 2,225 40,400
2021/08/10 2,130 2,198 2,130 2,193 40,000
2021/08/06 2,094 2,146 2,094 2,128 27,300
2021/08/05 2,118 2,118 2,077 2,088 34,100
2021/08/04 2,165 2,165 2,119 2,119 22,100
2021/08/03 2,128 2,176 2,124 2,130 27,300
2021/08/02 2,164 2,164 2,123 2,130 36,700
2021/07/30 2,226 2,226 2,132 2,140 73,900
2021/07/29 2,215 2,246 2,193 2,220 55,900
2021/07/28 2,250 2,261 2,186 2,186 91,600
2021/07/27 2,320 2,340 2,252 2,253 121,900
2021/07/26 2,540 2,544 2,316 2,319 248,900
2021/07/21 2,415 2,476 2,369 2,464 120,300
2021/07/20 2,382 2,408 2,348 2,381 49,400
2021/07/19 2,421 2,444 2,356 2,358 71,800
2021/07/16 2,328 2,488 2,322 2,471 70,900
2021/07/15 2,310 2,315 2,284 2,304 15,600
2021/07/14 2,265 2,333 2,265 2,306 19,200
2021/07/13 2,298 2,300 2,272 2,283 12,400
2021/07/12 2,293 2,296 2,274 2,286 12,900
2021/07/09 2,210 2,267 2,210 2,254 27,300
2021/07/08 2,280 2,280 2,232 2,239 26,200
2021/07/07 2,252 2,306 2,252 2,280 13,600
2021/07/06 2,284 2,295 2,256 2,292 12,400
2021/07/05 2,285 2,311 2,272 2,282 17,400
2021/07/02 2,245 2,267 2,228 2,265 11,200
2021/07/01 2,303 2,303 2,237 2,246 16,600
2021/06/30 2,300 2,330 2,284 2,298 16,400
2021/06/29 2,301 2,304 2,271 2,298 12,300
2021/06/28 2,262 2,302 2,260 2,269 20,400
2021/06/25 2,263 2,285 2,243 2,262 11,100
2021/06/24 2,279 2,289 2,235 2,243 18,200
2021/06/23 2,216 2,268 2,215 2,268 25,900
2021/06/22 2,212 2,217 2,192 2,211 20,800
2021/06/21 2,198 2,212 2,162 2,175 49,800
2021/06/18 2,278 2,310 2,246 2,248 23,800
2021/06/17 2,265 2,270 2,233 2,269 19,200
2021/06/16 2,258 2,280 2,241 2,277 21,200
2021/06/15 2,244 2,258 2,225 2,258 22,500
2021/06/14 2,253 2,263 2,232 2,244 35,600
2021/06/11 2,258 2,271 2,220 2,220 23,000
2021/06/10 2,269 2,273 2,239 2,243 14,100
2021/06/09 2,254 2,272 2,241 2,269 19,200
2021/06/08 2,230 2,255 2,230 2,254 15,400
2021/06/07 2,241 2,248 2,210 2,223 12,800
2021/06/04 2,214 2,229 2,196 2,201 20,200
2021/06/03 2,250 2,252 2,205 2,231 12,400
2021/06/02 2,265 2,265 2,210 2,211 24,300
2021/06/01 2,241 2,267 2,220 2,257 19,200
2021/05/31 2,297 2,299 2,230 2,239 23,200
2021/05/28 2,326 2,329 2,272 2,279 27,100
2021/05/27 2,324 2,337 2,299 2,322 16,000
2021/05/26 2,356 2,357 2,320 2,339 18,700
2021/05/25 2,371 2,383 2,338 2,356 12,000
2021/05/24 2,395 2,397 2,348 2,375 16,700
2021/05/21 2,437 2,455 2,408 2,408 15,600
2021/05/20 2,363 2,418 2,346 2,402 21,500
2021/05/19 2,345 2,381 2,333 2,353 16,400
2021/05/18 2,294 2,384 2,294 2,367 23,200
2021/05/17 2,390 2,403 2,294 2,294 39,200
2021/05/14 2,405 2,420 2,338 2,387 45,500
2021/05/13 2,444 2,455 2,347 2,350 64,500
2021/05/12 2,501 2,548 2,428 2,476 58,800
2021/05/11 2,610 2,610 2,503 2,521 37,100
2021/05/10 2,662 2,662 2,600 2,617 28,000
2021/05/07 2,607 2,690 2,591 2,665 38,100
2021/05/06 2,662 2,665 2,585 2,606 33,700
2021/04/30 2,570 2,661 2,516 2,661 55,800
2021/04/28 2,697 2,697 2,551 2,584 96,200
2021/04/27 2,759 2,794 2,688 2,717 56,400
2021/04/26 2,651 2,751 2,615 2,732 143,300
2021/04/23 2,667 2,737 2,558 2,737 406,600
2021/04/22 2,325 2,374 2,310 2,367 71,100
2021/04/21 2,378 2,378 2,266 2,295 57,000
2021/04/20 2,442 2,442 2,375 2,406 32,000
2021/04/19 2,439 2,466 2,419 2,430 53,300
2021/04/16 2,380 2,437 2,380 2,405 43,400
2021/04/15 2,379 2,379 2,330 2,369 28,800
2021/04/14 2,362 2,385 2,340 2,380 16,700
2021/04/13 2,376 2,403 2,349 2,357 22,000
2021/04/12 2,385 2,393 2,318 2,376 27,500
2021/04/09 2,315 2,365 2,314 2,359 26,800
2021/04/08 2,305 2,326 2,270 2,297 28,200
2021/04/07 2,255 2,321 2,252 2,321 24,200
2021/04/06 2,328 2,365 2,250 2,253 49,300
2021/04/05 2,292 2,312 2,278 2,305 23,300
2021/04/02 2,249 2,282 2,238 2,261 23,100
2021/04/01 2,269 2,278 2,244 2,254 13,100
2021/03/31 2,235 2,291 2,221 2,274 15,600
2021/03/30 2,277 2,289 2,237 2,238 31,600
2021/03/29 2,336 2,355 2,273 2,288 52,200
2021/03/26 2,270 2,321 2,251 2,321 48,300
2021/03/25 2,235 2,250 2,186 2,242 31,300
2021/03/24 2,275 2,275 2,231 2,235 20,900
2021/03/23 2,320 2,345 2,280 2,280 20,100
2021/03/22 2,325 2,334 2,310 2,320 24,800
2021/03/19 2,295 2,318 2,280 2,318 37,700
2021/03/18 2,336 2,356 2,310 2,322 15,800
2021/03/17 2,266 2,328 2,266 2,317 24,400
2021/03/16 2,268 2,306 2,268 2,285 16,500
2021/03/15 2,296 2,296 2,242 2,264 21,800
2021/03/12 2,270 2,295 2,250 2,274 23,800
2021/03/11 2,221 2,242 2,196 2,242 15,600
2021/03/10 2,235 2,251 2,205 2,224 14,700
2021/03/09 2,153 2,240 2,140 2,240 30,700
2021/03/08 2,200 2,225 2,150 2,165 23,100
2021/03/05 2,109 2,185 2,085 2,185 51,300
2021/03/04 2,150 2,150 2,102 2,146 34,200
2021/03/03 2,228 2,232 2,162 2,181 31,800
2021/03/02 2,284 2,284 2,210 2,224 19,000
2021/03/01 2,248 2,270 2,204 2,221 23,200
2021/02/26 2,211 2,255 2,205 2,207 34,400
2021/02/25 2,240 2,286 2,230 2,261 21,600
2021/02/24 2,323 2,325 2,183 2,206 85,900
2021/02/22 2,351 2,380 2,326 2,346 27,700
2021/02/19 2,407 2,407 2,323 2,351 44,300
2021/02/18 2,515 2,520 2,414 2,414 42,500
2021/02/17 2,480 2,519 2,462 2,512 25,700
2021/02/16 2,500 2,528 2,487 2,500 28,500
2021/02/15 2,600 2,600 2,480 2,508 61,800
2021/02/12 2,594 2,610 2,552 2,572 21,600
2021/02/10 2,573 2,595 2,565 2,570 15,100
2021/02/09 2,598 2,598 2,545 2,573 22,400
2021/02/08 2,564 2,599 2,540 2,599 23,200
2021/02/05 2,585 2,594 2,540 2,549 36,700
2021/02/04 2,619 2,626 2,576 2,598 19,500
2021/02/03 2,689 2,689 2,600 2,621 28,000
2021/02/02 2,694 2,698 2,633 2,650 17,500
2021/02/01 2,526 2,725 2,507 2,677 93,100
2021/01/29 2,584 2,607 2,501 2,526 48,600
2021/01/28 2,589 2,589 2,537 2,559 80,400
2021/01/27 2,621 2,647 2,580 2,626 24,600
2021/01/26 2,688 2,688 2,588 2,621 59,300
2021/01/25 2,830 2,845 2,680 2,688 76,100
2021/01/22 2,739 2,800 2,659 2,797 125,300
2021/01/21 2,666 2,679 2,630 2,670 33,100
2021/01/20 2,600 2,646 2,594 2,644 29,000
2021/01/19 2,563 2,602 2,548 2,596 33,700
2021/01/18 2,584 2,607 2,526 2,563 29,800
2021/01/15 2,605 2,609 2,546 2,598 32,500
2021/01/14 2,629 2,642 2,572 2,590 40,000
2021/01/13 2,644 2,699 2,619 2,630 31,500
2021/01/12 2,625 2,657 2,593 2,644 23,300
2021/01/08 2,623 2,653 2,611 2,625 18,800
2021/01/07 2,600 2,616 2,565 2,601 19,000
2021/01/06 2,629 2,675 2,589 2,604 30,700
2021/01/05 2,605 2,616 2,561 2,603 24,500
2021/01/04 2,570 2,608 2,524 2,604 28,700

このページの先頭へ