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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,446 | 1,452 | 1,433 | 1,440 | 22,100 |
| 2022/12/29 | 1,419 | 1,437 | 1,414 | 1,418 | 9,000 |
| 2022/12/28 | 1,383 | 1,433 | 1,381 | 1,423 | 29,100 |
| 2022/12/27 | 1,364 | 1,403 | 1,364 | 1,389 | 32,600 |
| 2022/12/26 | 1,338 | 1,365 | 1,334 | 1,365 | 17,000 |
| 2022/12/23 | 1,352 | 1,352 | 1,325 | 1,330 | 19,300 |
| 2022/12/22 | 1,365 | 1,375 | 1,349 | 1,357 | 14,500 |
| 2022/12/21 | 1,368 | 1,376 | 1,353 | 1,365 | 20,300 |
| 2022/12/20 | 1,415 | 1,415 | 1,351 | 1,368 | 36,000 |
| 2022/12/19 | 1,420 | 1,432 | 1,406 | 1,409 | 11,800 |
| 2022/12/16 | 1,441 | 1,449 | 1,420 | 1,420 | 15,000 |
| 2022/12/15 | 1,444 | 1,446 | 1,440 | 1,441 | 9,700 |
| 2022/12/14 | 1,448 | 1,450 | 1,435 | 1,443 | 16,700 |
| 2022/12/13 | 1,461 | 1,468 | 1,450 | 1,450 | 15,800 |
| 2022/12/12 | 1,477 | 1,479 | 1,461 | 1,461 | 10,800 |
| 2022/12/09 | 1,460 | 1,493 | 1,460 | 1,486 | 14,400 |
| 2022/12/08 | 1,474 | 1,474 | 1,448 | 1,462 | 20,300 |
| 2022/12/07 | 1,471 | 1,486 | 1,460 | 1,475 | 11,800 |
| 2022/12/06 | 1,484 | 1,484 | 1,461 | 1,471 | 20,200 |
| 2022/12/05 | 1,505 | 1,505 | 1,474 | 1,481 | 17,100 |
| 2022/12/02 | 1,521 | 1,521 | 1,506 | 1,508 | 10,800 |
| 2022/12/01 | 1,536 | 1,536 | 1,511 | 1,521 | 8,500 |
| 2022/11/30 | 1,543 | 1,543 | 1,514 | 1,517 | 5,400 |
| 2022/11/29 | 1,563 | 1,563 | 1,511 | 1,514 | 21,900 |
| 2022/11/28 | 1,594 | 1,603 | 1,560 | 1,563 | 20,800 |
| 2022/11/25 | 1,566 | 1,616 | 1,566 | 1,594 | 25,800 |
| 2022/11/24 | 1,515 | 1,557 | 1,515 | 1,557 | 19,200 |
| 2022/11/22 | 1,515 | 1,515 | 1,510 | 1,510 | 5,200 |
| 2022/11/21 | 1,514 | 1,521 | 1,504 | 1,512 | 11,000 |
| 2022/11/18 | 1,512 | 1,513 | 1,499 | 1,505 | 7,600 |
| 2022/11/17 | 1,480 | 1,503 | 1,473 | 1,494 | 21,100 |
| 2022/11/16 | 1,476 | 1,488 | 1,470 | 1,471 | 10,500 |
| 2022/11/15 | 1,460 | 1,482 | 1,458 | 1,470 | 10,200 |
| 2022/11/14 | 1,469 | 1,493 | 1,457 | 1,457 | 26,000 |
| 2022/11/11 | 1,470 | 1,476 | 1,445 | 1,472 | 17,900 |
| 2022/11/10 | 1,442 | 1,450 | 1,433 | 1,440 | 11,600 |
| 2022/11/09 | 1,463 | 1,463 | 1,444 | 1,446 | 14,000 |
| 2022/11/08 | 1,439 | 1,465 | 1,439 | 1,455 | 17,500 |
| 2022/11/07 | 1,461 | 1,461 | 1,426 | 1,441 | 16,200 |
| 2022/11/04 | 1,448 | 1,448 | 1,427 | 1,438 | 29,200 |
| 2022/11/02 | 1,511 | 1,511 | 1,462 | 1,462 | 47,800 |
| 2022/11/01 | 1,543 | 1,543 | 1,511 | 1,516 | 20,600 |
| 2022/10/31 | 1,543 | 1,544 | 1,516 | 1,530 | 22,700 |
| 2022/10/28 | 1,557 | 1,566 | 1,540 | 1,543 | 33,700 |
| 2022/10/27 | 1,567 | 1,589 | 1,556 | 1,561 | 20,700 |
| 2022/10/26 | 1,571 | 1,594 | 1,568 | 1,568 | 24,100 |
| 2022/10/25 | 1,554 | 1,585 | 1,554 | 1,556 | 24,100 |
| 2022/10/24 | 1,550 | 1,575 | 1,540 | 1,554 | 35,200 |
| 2022/10/21 | 1,641 | 1,641 | 1,545 | 1,549 | 116,100 |
| 2022/10/20 | 1,667 | 1,681 | 1,644 | 1,681 | 38,900 |
| 2022/10/19 | 1,635 | 1,657 | 1,621 | 1,657 | 22,800 |
| 2022/10/18 | 1,616 | 1,637 | 1,616 | 1,628 | 15,100 |
| 2022/10/17 | 1,611 | 1,615 | 1,601 | 1,607 | 7,500 |
| 2022/10/14 | 1,645 | 1,646 | 1,612 | 1,628 | 10,300 |
| 2022/10/13 | 1,667 | 1,667 | 1,602 | 1,605 | 15,900 |
| 2022/10/12 | 1,672 | 1,672 | 1,644 | 1,655 | 11,800 |
| 2022/10/11 | 1,709 | 1,709 | 1,664 | 1,664 | 7,700 |
| 2022/10/07 | 1,712 | 1,733 | 1,704 | 1,714 | 7,800 |
| 2022/10/06 | 1,717 | 1,749 | 1,717 | 1,731 | 5,200 |
| 2022/10/05 | 1,747 | 1,747 | 1,720 | 1,725 | 5,300 |
| 2022/10/04 | 1,693 | 1,743 | 1,674 | 1,741 | 17,300 |
| 2022/10/03 | 1,650 | 1,700 | 1,650 | 1,693 | 12,700 |
| 2022/09/30 | 1,655 | 1,688 | 1,655 | 1,682 | 23,800 |
| 2022/09/29 | 1,709 | 1,711 | 1,692 | 1,695 | 25,500 |
| 2022/09/28 | 1,724 | 1,725 | 1,687 | 1,720 | 47,500 |
| 2022/09/27 | 1,733 | 1,747 | 1,728 | 1,729 | 11,700 |
| 2022/09/26 | 1,760 | 1,766 | 1,726 | 1,733 | 20,800 |
| 2022/09/22 | 1,765 | 1,774 | 1,750 | 1,770 | 18,500 |
| 2022/09/21 | 1,791 | 1,791 | 1,766 | 1,766 | 12,600 |
| 2022/09/20 | 1,818 | 1,818 | 1,780 | 1,802 | 8,700 |
| 2022/09/16 | 1,801 | 1,808 | 1,779 | 1,780 | 13,700 |
| 2022/09/15 | 1,812 | 1,812 | 1,801 | 1,801 | 10,800 |
| 2022/09/14 | 1,810 | 1,817 | 1,800 | 1,817 | 16,900 |
| 2022/09/13 | 1,833 | 1,841 | 1,825 | 1,830 | 6,800 |
| 2022/09/12 | 1,834 | 1,848 | 1,825 | 1,830 | 11,400 |
| 2022/09/09 | 1,811 | 1,831 | 1,811 | 1,817 | 13,100 |
| 2022/09/08 | 1,815 | 1,826 | 1,815 | 1,823 | 7,100 |
| 2022/09/07 | 1,818 | 1,821 | 1,812 | 1,816 | 11,500 |
| 2022/09/06 | 1,826 | 1,843 | 1,819 | 1,831 | 4,800 |
| 2022/09/05 | 1,830 | 1,833 | 1,816 | 1,827 | 7,800 |
| 2022/09/02 | 1,845 | 1,848 | 1,828 | 1,831 | 39,700 |
| 2022/09/01 | 1,866 | 1,885 | 1,839 | 1,841 | 9,000 |
| 2022/08/31 | 1,860 | 1,883 | 1,860 | 1,883 | 5,900 |
| 2022/08/30 | 1,844 | 1,872 | 1,844 | 1,872 | 2,900 |
| 2022/08/29 | 1,835 | 1,851 | 1,830 | 1,844 | 9,900 |
| 2022/08/26 | 1,861 | 1,875 | 1,852 | 1,867 | 30,000 |
| 2022/08/25 | 1,848 | 1,860 | 1,846 | 1,848 | 9,600 |
| 2022/08/24 | 1,836 | 1,850 | 1,836 | 1,845 | 5,200 |
| 2022/08/23 | 1,858 | 1,858 | 1,836 | 1,836 | 12,800 |
| 2022/08/22 | 1,850 | 1,868 | 1,843 | 1,868 | 14,500 |
| 2022/08/19 | 1,871 | 1,871 | 1,860 | 1,861 | 15,300 |
| 2022/08/18 | 1,862 | 1,879 | 1,860 | 1,869 | 8,900 |
| 2022/08/17 | 1,858 | 1,879 | 1,858 | 1,867 | 8,200 |
| 2022/08/16 | 1,855 | 1,873 | 1,855 | 1,865 | 6,500 |
| 2022/08/15 | 1,888 | 1,888 | 1,860 | 1,862 | 17,000 |
| 2022/08/12 | 1,881 | 1,901 | 1,881 | 1,892 | 16,200 |
| 2022/08/10 | 1,895 | 1,895 | 1,870 | 1,884 | 14,200 |
| 2022/08/09 | 1,891 | 1,912 | 1,891 | 1,897 | 8,000 |
| 2022/08/08 | 1,901 | 1,905 | 1,872 | 1,900 | 15,000 |
| 2022/08/05 | 1,903 | 1,914 | 1,901 | 1,901 | 11,700 |
| 2022/08/04 | 1,905 | 1,915 | 1,904 | 1,911 | 6,500 |
| 2022/08/03 | 1,938 | 1,938 | 1,905 | 1,909 | 5,600 |
| 2022/08/02 | 1,942 | 1,942 | 1,915 | 1,915 | 5,100 |
| 2022/08/01 | 1,916 | 1,937 | 1,914 | 1,937 | 14,100 |
| 2022/07/29 | 1,922 | 1,937 | 1,913 | 1,921 | 7,100 |
| 2022/07/28 | 1,903 | 1,949 | 1,901 | 1,940 | 12,800 |
| 2022/07/27 | 1,920 | 1,921 | 1,903 | 1,903 | 7,500 |
| 2022/07/26 | 1,932 | 1,935 | 1,905 | 1,922 | 4,900 |
| 2022/07/25 | 1,945 | 1,958 | 1,905 | 1,919 | 17,600 |
| 2022/07/22 | 1,947 | 1,950 | 1,926 | 1,927 | 15,600 |
| 2022/07/21 | 1,950 | 1,976 | 1,940 | 1,953 | 17,700 |
| 2022/07/20 | 2,013 | 2,035 | 1,999 | 2,015 | 8,700 |
| 2022/07/19 | 2,001 | 2,007 | 1,970 | 2,007 | 9,800 |
| 2022/07/15 | 2,001 | 2,016 | 1,980 | 1,981 | 8,100 |
| 2022/07/14 | 1,991 | 2,014 | 1,990 | 2,001 | 4,700 |
| 2022/07/13 | 2,023 | 2,023 | 1,989 | 2,008 | 2,500 |
| 2022/07/12 | 2,003 | 2,029 | 1,983 | 1,986 | 10,200 |
| 2022/07/11 | 2,042 | 2,042 | 2,005 | 2,027 | 10,300 |
| 2022/07/08 | 2,034 | 2,043 | 2,009 | 2,009 | 10,600 |
| 2022/07/07 | 2,017 | 2,033 | 2,010 | 2,030 | 5,700 |
| 2022/07/06 | 2,018 | 2,026 | 2,005 | 2,019 | 5,100 |
| 2022/07/05 | 1,990 | 2,027 | 1,990 | 2,005 | 4,600 |
| 2022/07/04 | 2,021 | 2,025 | 1,976 | 2,001 | 4,300 |
| 2022/07/01 | 2,012 | 2,032 | 1,987 | 2,012 | 9,600 |
| 2022/06/30 | 2,012 | 2,044 | 2,012 | 2,012 | 13,100 |
| 2022/06/29 | 2,000 | 2,030 | 1,978 | 2,030 | 19,200 |
| 2022/06/28 | 1,973 | 2,008 | 1,973 | 2,008 | 6,000 |
| 2022/06/27 | 1,982 | 1,992 | 1,956 | 1,970 | 17,400 |
| 2022/06/24 | 1,962 | 2,006 | 1,949 | 1,971 | 12,900 |
| 2022/06/23 | 1,948 | 1,985 | 1,923 | 1,951 | 13,400 |
| 2022/06/22 | 1,977 | 1,977 | 1,928 | 1,949 | 10,200 |
| 2022/06/21 | 1,939 | 1,979 | 1,928 | 1,963 | 13,200 |
| 2022/06/20 | 1,928 | 1,929 | 1,865 | 1,902 | 11,000 |
| 2022/06/17 | 1,903 | 1,943 | 1,889 | 1,901 | 13,900 |
| 2022/06/16 | 1,958 | 1,978 | 1,935 | 1,935 | 7,900 |
| 2022/06/15 | 1,974 | 1,985 | 1,954 | 1,957 | 9,700 |
| 2022/06/14 | 1,975 | 1,992 | 1,956 | 1,985 | 13,700 |
| 2022/06/13 | 2,000 | 2,010 | 1,975 | 1,990 | 17,100 |
| 2022/06/10 | 2,139 | 2,139 | 2,040 | 2,058 | 11,300 |
| 2022/06/09 | 2,018 | 2,111 | 2,018 | 2,089 | 13,900 |
| 2022/06/08 | 2,052 | 2,063 | 2,016 | 2,020 | 12,200 |
| 2022/06/07 | 2,045 | 2,062 | 2,019 | 2,020 | 9,000 |
| 2022/06/06 | 2,019 | 2,061 | 2,000 | 2,046 | 17,700 |
| 2022/06/03 | 1,977 | 2,015 | 1,977 | 2,010 | 10,200 |
| 2022/06/02 | 2,013 | 2,013 | 1,971 | 2,000 | 11,000 |
| 2022/06/01 | 2,022 | 2,038 | 2,014 | 2,019 | 6,600 |
| 2022/05/31 | 2,027 | 2,031 | 1,997 | 2,020 | 8,700 |
| 2022/05/30 | 2,029 | 2,050 | 2,003 | 2,050 | 23,900 |
| 2022/05/27 | 2,014 | 2,018 | 1,979 | 2,000 | 6,500 |
| 2022/05/26 | 1,999 | 2,017 | 1,983 | 1,995 | 6,300 |
| 2022/05/25 | 1,989 | 2,005 | 1,961 | 2,000 | 5,900 |
| 2022/05/24 | 2,008 | 2,012 | 1,974 | 1,979 | 8,000 |
| 2022/05/23 | 1,945 | 2,024 | 1,945 | 2,024 | 11,100 |
| 2022/05/20 | 1,946 | 1,955 | 1,912 | 1,944 | 22,300 |
| 2022/05/19 | 1,969 | 1,969 | 1,928 | 1,934 | 11,300 |
| 2022/05/18 | 1,984 | 1,999 | 1,965 | 1,972 | 10,500 |
| 2022/05/17 | 1,982 | 2,024 | 1,961 | 1,984 | 18,600 |
| 2022/05/16 | 2,009 | 2,027 | 1,999 | 2,002 | 11,400 |
| 2022/05/13 | 1,969 | 2,027 | 1,969 | 2,018 | 17,900 |
| 2022/05/12 | 1,979 | 1,984 | 1,941 | 1,946 | 26,100 |
| 2022/05/11 | 1,992 | 2,018 | 1,970 | 2,009 | 18,400 |
| 2022/05/10 | 2,010 | 2,010 | 1,971 | 2,003 | 15,400 |
| 2022/05/09 | 2,032 | 2,039 | 1,977 | 2,010 | 19,300 |
| 2022/05/06 | 2,048 | 2,048 | 1,995 | 2,017 | 10,500 |
| 2022/05/02 | 2,000 | 2,018 | 1,976 | 1,997 | 16,400 |
| 2022/04/28 | 1,982 | 2,009 | 1,965 | 2,009 | 18,400 |
| 2022/04/27 | 1,970 | 1,989 | 1,911 | 1,989 | 29,900 |
| 2022/04/26 | 2,027 | 2,027 | 1,952 | 1,988 | 30,000 |
| 2022/04/25 | 1,950 | 1,999 | 1,950 | 1,990 | 23,000 |
| 2022/04/22 | 2,030 | 2,074 | 1,985 | 2,006 | 45,300 |
| 2022/04/21 | 2,201 | 2,209 | 2,150 | 2,161 | 23,800 |
| 2022/04/20 | 2,292 | 2,292 | 2,200 | 2,201 | 12,900 |
| 2022/04/19 | 2,299 | 2,299 | 2,229 | 2,253 | 13,700 |
| 2022/04/18 | 2,287 | 2,287 | 2,210 | 2,217 | 17,000 |
| 2022/04/15 | 2,319 | 2,319 | 2,255 | 2,272 | 15,800 |
| 2022/04/14 | 2,349 | 2,349 | 2,315 | 2,319 | 8,400 |
| 2022/04/13 | 2,255 | 2,344 | 2,255 | 2,332 | 23,800 |
| 2022/04/12 | 2,241 | 2,300 | 2,240 | 2,277 | 15,400 |
| 2022/04/11 | 2,290 | 2,300 | 2,242 | 2,272 | 18,800 |
| 2022/04/08 | 2,285 | 2,345 | 2,271 | 2,322 | 22,100 |
| 2022/04/07 | 2,338 | 2,338 | 2,291 | 2,308 | 14,400 |
| 2022/04/06 | 2,342 | 2,376 | 2,323 | 2,371 | 25,000 |
| 2022/04/05 | 2,333 | 2,369 | 2,305 | 2,335 | 32,300 |
| 2022/04/04 | 2,312 | 2,350 | 2,296 | 2,333 | 19,800 |
| 2022/04/01 | 2,253 | 2,328 | 2,245 | 2,311 | 27,000 |
| 2022/03/31 | 2,281 | 2,320 | 2,268 | 2,283 | 17,200 |
| 2022/03/30 | 2,272 | 2,309 | 2,270 | 2,299 | 27,700 |
| 2022/03/29 | 2,287 | 2,295 | 2,247 | 2,291 | 16,500 |
| 2022/03/28 | 2,272 | 2,274 | 2,229 | 2,258 | 19,100 |
| 2022/03/25 | 2,328 | 2,328 | 2,279 | 2,286 | 22,900 |
| 2022/03/24 | 2,227 | 2,312 | 2,227 | 2,312 | 19,400 |
| 2022/03/23 | 2,208 | 2,261 | 2,198 | 2,260 | 13,500 |
| 2022/03/22 | 2,228 | 2,228 | 2,175 | 2,192 | 15,200 |
| 2022/03/18 | 2,177 | 2,245 | 2,175 | 2,228 | 49,500 |
| 2022/03/17 | 2,144 | 2,178 | 2,134 | 2,163 | 13,400 |
| 2022/03/16 | 2,125 | 2,135 | 2,087 | 2,118 | 11,000 |
| 2022/03/15 | 2,041 | 2,119 | 2,027 | 2,100 | 15,000 |
| 2022/03/14 | 2,042 | 2,069 | 2,017 | 2,042 | 15,900 |
| 2022/03/11 | 1,968 | 2,050 | 1,968 | 2,036 | 27,100 |
| 2022/03/10 | 2,000 | 2,040 | 1,999 | 2,018 | 37,500 |
| 2022/03/09 | 1,924 | 1,999 | 1,924 | 1,973 | 16,500 |
| 2022/03/08 | 1,903 | 1,991 | 1,903 | 1,945 | 17,100 |
| 2022/03/07 | 1,980 | 1,980 | 1,912 | 1,943 | 27,000 |
| 2022/03/04 | 1,980 | 1,994 | 1,943 | 1,981 | 31,800 |
| 2022/03/03 | 2,047 | 2,057 | 1,987 | 2,001 | 25,500 |
| 2022/03/02 | 2,018 | 2,046 | 1,980 | 2,034 | 24,500 |
| 2022/03/01 | 1,998 | 2,041 | 1,985 | 2,039 | 23,700 |
| 2022/02/28 | 1,941 | 1,989 | 1,920 | 1,980 | 29,400 |
| 2022/02/25 | 1,849 | 1,955 | 1,839 | 1,943 | 49,000 |
| 2022/02/24 | 1,850 | 1,863 | 1,773 | 1,793 | 47,300 |
| 2022/02/22 | 1,865 | 1,895 | 1,854 | 1,858 | 26,400 |
| 2022/02/21 | 1,902 | 1,914 | 1,888 | 1,905 | 18,500 |
| 2022/02/18 | 1,919 | 1,952 | 1,908 | 1,936 | 16,900 |
| 2022/02/17 | 2,010 | 2,020 | 1,941 | 1,957 | 25,100 |
| 2022/02/16 | 2,051 | 2,070 | 2,019 | 2,019 | 7,900 |
| 2022/02/15 | 2,096 | 2,105 | 2,044 | 2,047 | 14,600 |
| 2022/02/14 | 2,150 | 2,150 | 2,080 | 2,096 | 16,600 |
| 2022/02/10 | 2,130 | 2,182 | 2,125 | 2,161 | 26,500 |
| 2022/02/09 | 2,092 | 2,136 | 2,085 | 2,130 | 18,500 |
| 2022/02/08 | 2,091 | 2,113 | 2,076 | 2,080 | 18,500 |
| 2022/02/07 | 2,117 | 2,142 | 2,096 | 2,109 | 18,100 |
| 2022/02/04 | 2,100 | 2,135 | 2,098 | 2,121 | 19,300 |
| 2022/02/03 | 2,129 | 2,133 | 2,079 | 2,095 | 16,800 |
| 2022/02/02 | 2,063 | 2,147 | 2,063 | 2,147 | 12,100 |
| 2022/02/01 | 2,055 | 2,112 | 2,048 | 2,063 | 21,100 |
| 2022/01/31 | 1,961 | 2,060 | 1,961 | 2,050 | 22,500 |
| 2022/01/28 | 1,943 | 1,991 | 1,931 | 1,969 | 45,100 |
| 2022/01/27 | 2,007 | 2,009 | 1,866 | 1,909 | 79,800 |
| 2022/01/26 | 2,021 | 2,060 | 2,019 | 2,022 | 49,900 |
| 2022/01/25 | 2,020 | 2,054 | 2,016 | 2,032 | 53,200 |
| 2022/01/24 | 2,113 | 2,113 | 2,010 | 2,030 | 84,400 |
| 2022/01/21 | 2,205 | 2,205 | 2,106 | 2,163 | 69,900 |
| 2022/01/20 | 2,182 | 2,270 | 2,172 | 2,255 | 79,400 |
| 2022/01/19 | 2,201 | 2,233 | 2,158 | 2,175 | 69,200 |
| 2022/01/18 | 2,229 | 2,274 | 2,215 | 2,234 | 20,200 |
| 2022/01/17 | 2,272 | 2,311 | 2,243 | 2,243 | 19,800 |
| 2022/01/14 | 2,245 | 2,264 | 2,210 | 2,263 | 18,600 |
| 2022/01/13 | 2,287 | 2,290 | 2,249 | 2,250 | 18,000 |
| 2022/01/12 | 2,230 | 2,313 | 2,230 | 2,309 | 21,600 |
| 2022/01/11 | 2,194 | 2,230 | 2,174 | 2,221 | 18,300 |
| 2022/01/07 | 2,269 | 2,269 | 2,179 | 2,219 | 45,400 |
| 2022/01/06 | 2,262 | 2,282 | 2,238 | 2,238 | 25,600 |
| 2022/01/05 | 2,334 | 2,349 | 2,260 | 2,291 | 26,800 |
| 2022/01/04 | 2,363 | 2,366 | 2,318 | 2,334 | 18,600 |