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
2023/12/29 1,435 1,447 1,428 1,436 21,200
2023/12/28 1,385 1,430 1,385 1,430 22,400
2023/12/27 1,381 1,385 1,370 1,384 22,500
2023/12/26 1,380 1,393 1,380 1,385 15,000
2023/12/25 1,375 1,394 1,375 1,380 14,400
2023/12/22 1,381 1,388 1,353 1,362 56,900
2023/12/21 1,375 1,387 1,375 1,381 16,700
2023/12/20 1,390 1,405 1,386 1,394 19,700
2023/12/19 1,384 1,391 1,374 1,385 17,800
2023/12/18 1,379 1,385 1,363 1,385 18,800
2023/12/15 1,375 1,386 1,375 1,381 9,100
2023/12/14 1,405 1,405 1,375 1,377 16,800
2023/12/13 1,386 1,392 1,373 1,378 17,400
2023/12/12 1,411 1,412 1,387 1,387 6,900
2023/12/11 1,386 1,405 1,386 1,400 19,300
2023/12/08 1,405 1,405 1,372 1,382 23,300
2023/12/07 1,392 1,418 1,390 1,409 34,500
2023/12/06 1,370 1,394 1,370 1,394 45,700
2023/12/05 1,358 1,363 1,340 1,342 23,800
2023/12/04 1,371 1,383 1,355 1,370 13,500
2023/12/01 1,393 1,393 1,373 1,373 9,200
2023/11/30 1,381 1,385 1,376 1,378 4,700
2023/11/29 1,378 1,390 1,378 1,381 12,300
2023/11/28 1,365 1,374 1,361 1,373 11,400
2023/11/27 1,372 1,382 1,365 1,365 11,800
2023/11/24 1,381 1,388 1,372 1,372 7,500
2023/11/22 1,377 1,391 1,375 1,380 15,100
2023/11/21 1,375 1,387 1,362 1,376 17,900
2023/11/20 1,364 1,376 1,361 1,361 21,900
2023/11/17 1,340 1,359 1,334 1,359 24,000
2023/11/16 1,332 1,344 1,329 1,337 10,400
2023/11/15 1,329 1,339 1,329 1,330 9,400
2023/11/14 1,324 1,341 1,324 1,328 19,800
2023/11/13 1,321 1,328 1,318 1,324 15,900
2023/11/10 1,323 1,337 1,312 1,318 36,700
2023/11/09 1,303 1,331 1,303 1,326 20,200
2023/11/08 1,320 1,328 1,300 1,306 25,600
2023/11/07 1,322 1,323 1,308 1,317 28,200
2023/11/06 1,298 1,322 1,298 1,321 30,100
2023/11/02 1,280 1,303 1,280 1,293 30,000
2023/11/01 1,287 1,291 1,276 1,277 35,700
2023/10/31 1,257 1,282 1,252 1,279 59,900
2023/10/30 1,277 1,282 1,257 1,257 63,500
2023/10/27 1,266 1,290 1,266 1,282 35,000
2023/10/26 1,268 1,278 1,260 1,266 64,900
2023/10/25 1,302 1,302 1,273 1,275 56,600
2023/10/24 1,271 1,292 1,252 1,290 98,200
2023/10/23 1,301 1,313 1,267 1,273 91,600
2023/10/20 1,379 1,379 1,296 1,319 178,000
2023/10/19 1,348 1,361 1,340 1,353 125,100
2023/10/18 1,388 1,388 1,345 1,362 93,700
2023/10/17 1,389 1,399 1,372 1,385 23,400
2023/10/16 1,388 1,399 1,375 1,375 28,000
2023/10/13 1,422 1,422 1,397 1,399 12,700
2023/10/12 1,410 1,427 1,404 1,427 18,000
2023/10/11 1,399 1,418 1,389 1,410 28,300
2023/10/10 1,402 1,413 1,401 1,404 13,400
2023/10/06 1,399 1,405 1,394 1,402 8,400
2023/10/05 1,382 1,397 1,375 1,395 40,700
2023/10/04 1,384 1,394 1,370 1,378 49,800
2023/10/03 1,437 1,437 1,393 1,393 42,100
2023/10/02 1,452 1,464 1,436 1,439 39,000
2023/09/29 1,452 1,464 1,450 1,454 17,200
2023/09/28 1,460 1,462 1,444 1,450 32,300
2023/09/27 1,466 1,484 1,461 1,484 28,000
2023/09/26 1,471 1,471 1,457 1,463 17,000
2023/09/25 1,457 1,471 1,457 1,466 30,700
2023/09/22 1,434 1,463 1,431 1,448 25,700
2023/09/21 1,456 1,456 1,439 1,444 25,300
2023/09/20 1,466 1,468 1,457 1,459 23,600
2023/09/19 1,466 1,473 1,463 1,473 18,500
2023/09/15 1,470 1,470 1,460 1,466 17,800
2023/09/14 1,480 1,480 1,466 1,467 20,800
2023/09/13 1,492 1,493 1,478 1,481 13,300
2023/09/12 1,477 1,494 1,471 1,492 19,200
2023/09/11 1,483 1,486 1,463 1,477 36,600
2023/09/08 1,473 1,488 1,465 1,470 27,100
2023/09/07 1,472 1,479 1,464 1,467 51,500
2023/09/06 1,499 1,499 1,479 1,479 13,900
2023/09/05 1,497 1,509 1,491 1,497 23,100
2023/09/04 1,478 1,497 1,472 1,497 24,000
2023/09/01 1,465 1,472 1,454 1,472 13,700
2023/08/31 1,469 1,472 1,463 1,467 17,200
2023/08/30 1,455 1,469 1,451 1,469 18,200
2023/08/29 1,446 1,459 1,436 1,452 23,700
2023/08/28 1,434 1,445 1,431 1,440 13,300
2023/08/25 1,432 1,440 1,420 1,437 14,800
2023/08/24 1,442 1,443 1,432 1,436 14,100
2023/08/23 1,427 1,442 1,427 1,442 14,900
2023/08/22 1,421 1,439 1,417 1,430 23,500
2023/08/21 1,404 1,431 1,404 1,424 30,800
2023/08/18 1,398 1,410 1,392 1,404 22,000
2023/08/17 1,415 1,415 1,393 1,406 37,100
2023/08/16 1,431 1,435 1,417 1,417 25,400
2023/08/15 1,449 1,451 1,439 1,446 21,700
2023/08/14 1,445 1,451 1,430 1,449 28,900
2023/08/10 1,433 1,435 1,421 1,435 16,400
2023/08/09 1,430 1,433 1,418 1,433 16,600
2023/08/08 1,432 1,435 1,425 1,428 27,700
2023/08/07 1,422 1,430 1,420 1,428 31,700
2023/08/04 1,423 1,433 1,419 1,425 41,600
2023/08/03 1,402 1,419 1,402 1,417 25,100
2023/08/02 1,416 1,416 1,393 1,399 41,500
2023/08/01 1,417 1,427 1,416 1,416 23,300
2023/07/31 1,421 1,424 1,412 1,417 12,600
2023/07/28 1,417 1,418 1,397 1,414 63,800
2023/07/27 1,415 1,422 1,410 1,416 23,800
2023/07/26 1,418 1,422 1,403 1,419 16,300
2023/07/25 1,400 1,423 1,396 1,407 44,800
2023/07/24 1,425 1,433 1,386 1,400 152,500
2023/07/21 1,421 1,435 1,402 1,415 220,800
2023/07/20 1,545 1,545 1,510 1,521 148,000
2023/07/19 1,521 1,534 1,502 1,534 97,000
2023/07/18 1,490 1,519 1,473 1,519 68,400
2023/07/14 1,482 1,496 1,442 1,463 28,700
2023/07/13 1,435 1,482 1,425 1,482 44,700
2023/07/12 1,446 1,446 1,418 1,428 27,400
2023/07/11 1,434 1,448 1,434 1,435 14,800
2023/07/10 1,445 1,446 1,430 1,434 19,000
2023/07/07 1,420 1,443 1,420 1,435 20,600
2023/07/06 1,437 1,437 1,423 1,426 11,800
2023/07/05 1,434 1,434 1,416 1,429 12,700
2023/07/04 1,430 1,438 1,425 1,434 9,700
2023/07/03 1,439 1,447 1,419 1,430 13,900
2023/06/30 1,425 1,435 1,414 1,419 21,900
2023/06/29 1,443 1,443 1,401 1,424 18,300
2023/06/28 1,419 1,428 1,407 1,424 11,700
2023/06/27 1,411 1,411 1,390 1,407 21,200
2023/06/26 1,416 1,420 1,404 1,414 9,200
2023/06/23 1,432 1,440 1,413 1,423 12,800
2023/06/22 1,434 1,457 1,432 1,432 20,800
2023/06/21 1,433 1,440 1,432 1,434 8,800
2023/06/20 1,431 1,440 1,425 1,433 19,200
2023/06/19 1,412 1,423 1,395 1,422 31,200
2023/06/16 1,385 1,404 1,380 1,382 43,800
2023/06/15 1,375 1,386 1,371 1,375 15,300
2023/06/14 1,370 1,379 1,365 1,368 15,700
2023/06/13 1,369 1,381 1,366 1,370 31,900
2023/06/12 1,367 1,377 1,366 1,368 19,700
2023/06/09 1,366 1,377 1,366 1,366 24,200
2023/06/08 1,390 1,395 1,365 1,372 27,900
2023/06/07 1,407 1,415 1,386 1,390 35,700
2023/06/06 1,401 1,415 1,401 1,407 10,300
2023/06/05 1,397 1,407 1,394 1,405 14,300
2023/06/02 1,400 1,414 1,396 1,396 15,200
2023/06/01 1,403 1,409 1,400 1,400 6,400
2023/05/31 1,406 1,414 1,401 1,401 8,400
2023/05/30 1,419 1,419 1,403 1,406 10,400
2023/05/29 1,421 1,427 1,416 1,419 7,800
2023/05/26 1,430 1,431 1,413 1,421 12,000
2023/05/25 1,433 1,440 1,431 1,436 7,000
2023/05/24 1,438 1,441 1,433 1,434 6,500
2023/05/23 1,452 1,456 1,434 1,442 12,600
2023/05/22 1,449 1,454 1,439 1,452 7,600
2023/05/19 1,435 1,445 1,434 1,436 6,000
2023/05/18 1,455 1,455 1,435 1,435 10,800
2023/05/17 1,455 1,455 1,446 1,447 6,100
2023/05/16 1,449 1,456 1,443 1,455 9,200
2023/05/15 1,457 1,460 1,433 1,451 21,800
2023/05/12 1,462 1,462 1,442 1,457 17,900
2023/05/11 1,446 1,468 1,446 1,450 11,100
2023/05/10 1,449 1,459 1,441 1,456 8,000
2023/05/09 1,460 1,471 1,451 1,451 13,000
2023/05/08 1,445 1,460 1,444 1,453 8,900
2023/05/02 1,446 1,463 1,446 1,457 14,500
2023/05/01 1,481 1,487 1,445 1,460 34,300
2023/04/28 1,500 1,500 1,459 1,478 35,100
2023/04/27 1,453 1,495 1,453 1,476 72,200
2023/04/26 1,450 1,471 1,441 1,459 18,200
2023/04/25 1,454 1,463 1,445 1,450 4,600
2023/04/24 1,456 1,467 1,450 1,452 5,400
2023/04/21 1,456 1,474 1,443 1,456 14,100
2023/04/20 1,489 1,489 1,474 1,474 6,000
2023/04/19 1,485 1,488 1,470 1,483 6,200
2023/04/18 1,492 1,502 1,484 1,496 15,400
2023/04/17 1,476 1,493 1,464 1,487 16,400
2023/04/14 1,476 1,478 1,460 1,470 8,300
2023/04/13 1,447 1,476 1,442 1,474 18,700
2023/04/12 1,430 1,444 1,418 1,444 9,600
2023/04/11 1,429 1,440 1,415 1,425 9,800
2023/04/10 1,401 1,429 1,400 1,429 8,200
2023/04/07 1,408 1,411 1,393 1,395 18,000
2023/04/06 1,412 1,426 1,406 1,410 6,600
2023/04/05 1,442 1,444 1,418 1,419 14,400
2023/04/04 1,449 1,455 1,446 1,448 6,300
2023/04/03 1,438 1,467 1,438 1,463 9,100
2023/03/31 1,440 1,455 1,432 1,438 9,200
2023/03/30 1,449 1,454 1,435 1,439 14,500
2023/03/29 1,475 1,497 1,468 1,491 20,900
2023/03/28 1,465 1,475 1,459 1,475 7,700
2023/03/27 1,466 1,472 1,464 1,467 6,500
2023/03/24 1,462 1,464 1,444 1,464 7,600
2023/03/23 1,439 1,457 1,428 1,457 12,600
2023/03/22 1,432 1,445 1,429 1,439 5,400
2023/03/20 1,446 1,446 1,421 1,422 10,000
2023/03/17 1,420 1,446 1,420 1,442 6,900
2023/03/16 1,404 1,418 1,397 1,416 13,100
2023/03/15 1,450 1,452 1,425 1,433 13,100
2023/03/14 1,475 1,475 1,430 1,430 23,600
2023/03/13 1,512 1,513 1,473 1,497 29,900
2023/03/10 1,550 1,555 1,527 1,531 20,200
2023/03/09 1,572 1,572 1,552 1,561 11,700
2023/03/08 1,581 1,588 1,564 1,572 19,500
2023/03/07 1,547 1,585 1,540 1,585 22,600
2023/03/06 1,530 1,555 1,530 1,547 15,400
2023/03/03 1,525 1,531 1,511 1,524 11,900
2023/03/02 1,541 1,541 1,508 1,522 16,500
2023/03/01 1,560 1,560 1,536 1,541 12,000
2023/02/28 1,523 1,558 1,520 1,551 25,600
2023/02/27 1,524 1,524 1,503 1,506 12,000
2023/02/24 1,508 1,527 1,501 1,520 27,000
2023/02/22 1,498 1,500 1,489 1,490 6,600
2023/02/21 1,491 1,503 1,489 1,498 5,700
2023/02/20 1,503 1,505 1,486 1,492 10,900
2023/02/17 1,513 1,515 1,493 1,498 10,000
2023/02/16 1,505 1,524 1,505 1,524 8,700
2023/02/15 1,530 1,530 1,503 1,503 13,800
2023/02/14 1,504 1,537 1,504 1,530 16,300
2023/02/13 1,521 1,521 1,496 1,504 9,700
2023/02/10 1,514 1,514 1,487 1,497 10,600
2023/02/09 1,491 1,513 1,485 1,513 9,300
2023/02/08 1,465 1,494 1,465 1,491 14,500
2023/02/07 1,471 1,481 1,464 1,464 13,700
2023/02/06 1,470 1,483 1,455 1,471 12,000
2023/02/03 1,478 1,485 1,470 1,470 9,500
2023/02/02 1,471 1,475 1,461 1,469 12,600
2023/02/01 1,510 1,510 1,469 1,474 16,600
2023/01/31 1,501 1,510 1,476 1,510 23,300
2023/01/30 1,489 1,565 1,476 1,510 88,100
2023/01/27 1,550 1,550 1,470 1,488 125,300
2023/01/26 1,465 1,488 1,460 1,480 39,500
2023/01/25 1,449 1,484 1,438 1,460 22,300
2023/01/24 1,448 1,454 1,442 1,454 14,500
2023/01/23 1,450 1,450 1,437 1,448 9,200
2023/01/20 1,437 1,440 1,422 1,432 8,500
2023/01/19 1,445 1,451 1,429 1,442 9,100
2023/01/18 1,414 1,445 1,401 1,442 11,500
2023/01/17 1,412 1,417 1,396 1,400 18,200
2023/01/16 1,417 1,430 1,409 1,415 10,700
2023/01/13 1,427 1,440 1,413 1,414 16,000
2023/01/12 1,430 1,439 1,426 1,430 10,100
2023/01/11 1,430 1,443 1,426 1,430 10,000
2023/01/10 1,433 1,443 1,415 1,421 6,700
2023/01/06 1,425 1,435 1,404 1,428 20,600
2023/01/05 1,461 1,494 1,425 1,425 20,900
2023/01/04 1,441 1,482 1,441 1,461 21,900

このページの先頭へ