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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,417 | 1,419 | 1,391 | 1,401 | 16,800 |
| 2025/06/12 | 1,419 | 1,420 | 1,412 | 1,418 | 3,900 |
| 2025/06/11 | 1,407 | 1,411 | 1,401 | 1,411 | 5,500 |
| 2025/06/10 | 1,409 | 1,411 | 1,399 | 1,403 | 4,200 |
| 2025/06/09 | 1,407 | 1,407 | 1,400 | 1,405 | 4,100 |
| 2025/06/06 | 1,402 | 1,406 | 1,398 | 1,401 | 4,000 |
| 2025/06/05 | 1,397 | 1,403 | 1,397 | 1,403 | 2,600 |
| 2025/06/04 | 1,401 | 1,416 | 1,396 | 1,397 | 11,300 |
| 2025/06/03 | 1,396 | 1,403 | 1,394 | 1,401 | 4,000 |
| 2025/06/02 | 1,398 | 1,404 | 1,395 | 1,396 | 5,600 |
| 2025/05/30 | 1,395 | 1,403 | 1,395 | 1,398 | 4,300 |
| 2025/05/29 | 1,395 | 1,399 | 1,391 | 1,398 | 4,200 |
| 2025/05/28 | 1,399 | 1,400 | 1,390 | 1,393 | 10,700 |
| 2025/05/27 | 1,397 | 1,399 | 1,390 | 1,398 | 6,600 |
| 2025/05/26 | 1,393 | 1,399 | 1,393 | 1,398 | 3,400 |
| 2025/05/23 | 1,398 | 1,401 | 1,391 | 1,393 | 5,000 |
| 2025/05/22 | 1,398 | 1,400 | 1,391 | 1,395 | 3,700 |
| 2025/05/21 | 1,397 | 1,398 | 1,389 | 1,391 | 3,100 |
| 2025/05/20 | 1,402 | 1,402 | 1,390 | 1,397 | 4,900 |
| 2025/05/19 | 1,391 | 1,404 | 1,391 | 1,400 | 5,700 |
| 2025/05/16 | 1,397 | 1,397 | 1,385 | 1,391 | 4,100 |
| 2025/05/15 | 1,388 | 1,396 | 1,386 | 1,390 | 4,100 |
| 2025/05/14 | 1,392 | 1,392 | 1,383 | 1,386 | 7,300 |
| 2025/05/13 | 1,405 | 1,405 | 1,391 | 1,393 | 6,500 |
| 2025/05/12 | 1,400 | 1,414 | 1,395 | 1,400 | 3,700 |
| 2025/05/09 | 1,413 | 1,413 | 1,402 | 1,404 | 1,900 |
| 2025/05/08 | 1,398 | 1,412 | 1,382 | 1,402 | 5,800 |
| 2025/05/07 | 1,381 | 1,405 | 1,381 | 1,396 | 9,000 |
| 2025/05/02 | 1,397 | 1,401 | 1,390 | 1,395 | 4,400 |
| 2025/05/01 | 1,400 | 1,429 | 1,392 | 1,399 | 18,300 |
| 2025/04/30 | 1,418 | 1,440 | 1,408 | 1,440 | 14,600 |
| 2025/04/28 | 1,406 | 1,417 | 1,406 | 1,407 | 2,800 |
| 2025/04/25 | 1,401 | 1,414 | 1,401 | 1,406 | 4,800 |
| 2025/04/24 | 1,400 | 1,405 | 1,396 | 1,401 | 4,500 |
| 2025/04/23 | 1,396 | 1,400 | 1,394 | 1,399 | 2,800 |
| 2025/04/22 | 1,394 | 1,400 | 1,393 | 1,399 | 5,500 |
| 2025/04/21 | 1,398 | 1,398 | 1,390 | 1,395 | 3,700 |
| 2025/04/18 | 1,381 | 1,396 | 1,378 | 1,396 | 3,300 |
| 2025/04/17 | 1,376 | 1,387 | 1,376 | 1,381 | 2,800 |
| 2025/04/16 | 1,381 | 1,384 | 1,376 | 1,376 | 1,300 |
| 2025/04/15 | 1,399 | 1,399 | 1,376 | 1,381 | 6,800 |
| 2025/04/14 | 1,375 | 1,390 | 1,375 | 1,390 | 3,400 |
| 2025/04/11 | 1,365 | 1,380 | 1,356 | 1,371 | 3,400 |
| 2025/04/10 | 1,365 | 1,386 | 1,350 | 1,379 | 6,800 |
| 2025/04/09 | 1,340 | 1,359 | 1,313 | 1,334 | 13,800 |
| 2025/04/08 | 1,336 | 1,368 | 1,327 | 1,353 | 10,300 |
| 2025/04/07 | 1,313 | 1,336 | 1,300 | 1,302 | 20,900 |
| 2025/04/04 | 1,398 | 1,400 | 1,340 | 1,369 | 22,900 |
| 2025/04/03 | 1,400 | 1,419 | 1,400 | 1,402 | 13,400 |
| 2025/04/02 | 1,419 | 1,419 | 1,412 | 1,419 | 2,600 |
| 2025/04/01 | 1,431 | 1,438 | 1,416 | 1,418 | 4,800 |
| 2025/03/31 | 1,449 | 1,449 | 1,427 | 1,432 | 6,200 |
| 2025/03/28 | 1,450 | 1,475 | 1,443 | 1,453 | 15,300 |
| 2025/03/27 | 1,485 | 1,500 | 1,485 | 1,500 | 13,300 |
| 2025/03/26 | 1,490 | 1,490 | 1,483 | 1,490 | 9,500 |
| 2025/03/25 | 1,488 | 1,491 | 1,481 | 1,488 | 4,100 |
| 2025/03/24 | 1,489 | 1,493 | 1,481 | 1,483 | 3,600 |
| 2025/03/21 | 1,465 | 1,483 | 1,465 | 1,483 | 10,000 |
| 2025/03/19 | 1,458 | 1,465 | 1,440 | 1,464 | 11,300 |
| 2025/03/18 | 1,426 | 1,459 | 1,426 | 1,458 | 20,200 |
| 2025/03/17 | 1,425 | 1,427 | 1,421 | 1,426 | 4,600 |
| 2025/03/14 | 1,414 | 1,423 | 1,414 | 1,416 | 2,200 |
| 2025/03/13 | 1,430 | 1,431 | 1,419 | 1,421 | 3,900 |
| 2025/03/12 | 1,400 | 1,430 | 1,400 | 1,430 | 21,400 |
| 2025/03/11 | 1,400 | 1,405 | 1,398 | 1,401 | 5,400 |
| 2025/03/10 | 1,401 | 1,405 | 1,399 | 1,403 | 7,400 |
| 2025/03/07 | 1,402 | 1,414 | 1,396 | 1,401 | 29,500 |
| 2025/03/06 | 1,402 | 1,404 | 1,400 | 1,403 | 12,700 |
| 2025/03/05 | 1,404 | 1,404 | 1,395 | 1,401 | 14,400 |
| 2025/03/04 | 1,404 | 1,404 | 1,393 | 1,400 | 10,800 |
| 2025/03/03 | 1,402 | 1,402 | 1,391 | 1,401 | 9,700 |
| 2025/02/28 | 1,393 | 1,399 | 1,385 | 1,397 | 14,700 |
| 2025/02/27 | 1,391 | 1,400 | 1,391 | 1,396 | 6,100 |
| 2025/02/26 | 1,394 | 1,396 | 1,390 | 1,391 | 8,900 |
| 2025/02/25 | 1,394 | 1,400 | 1,392 | 1,393 | 7,600 |
| 2025/02/21 | 1,396 | 1,407 | 1,394 | 1,394 | 10,300 |
| 2025/02/20 | 1,408 | 1,410 | 1,395 | 1,395 | 11,100 |
| 2025/02/19 | 1,400 | 1,404 | 1,399 | 1,400 | 3,400 |
| 2025/02/18 | 1,406 | 1,407 | 1,395 | 1,399 | 6,400 |
| 2025/02/17 | 1,400 | 1,407 | 1,399 | 1,399 | 10,800 |
| 2025/02/14 | 1,415 | 1,415 | 1,398 | 1,398 | 10,300 |
| 2025/02/13 | 1,397 | 1,399 | 1,394 | 1,399 | 6,100 |
| 2025/02/12 | 1,393 | 1,401 | 1,393 | 1,393 | 6,000 |
| 2025/02/10 | 1,397 | 1,398 | 1,393 | 1,393 | 8,300 |
| 2025/02/07 | 1,396 | 1,398 | 1,393 | 1,393 | 5,700 |
| 2025/02/06 | 1,396 | 1,399 | 1,395 | 1,396 | 3,900 |
| 2025/02/05 | 1,400 | 1,400 | 1,393 | 1,395 | 3,500 |
| 2025/02/04 | 1,410 | 1,410 | 1,391 | 1,391 | 6,200 |
| 2025/02/03 | 1,393 | 1,401 | 1,391 | 1,391 | 7,900 |
| 2025/01/31 | 1,397 | 1,400 | 1,391 | 1,395 | 10,000 |
| 2025/01/30 | 1,400 | 1,408 | 1,390 | 1,390 | 75,400 |
| 2025/01/29 | 1,408 | 1,410 | 1,400 | 1,401 | 9,200 |
| 2025/01/28 | 1,404 | 1,414 | 1,399 | 1,399 | 22,000 |
| 2025/01/27 | 1,414 | 1,414 | 1,395 | 1,405 | 48,000 |
| 2025/01/24 | 1,425 | 1,430 | 1,395 | 1,400 | 165,200 |
| 2025/01/23 | 1,509 | 1,535 | 1,504 | 1,532 | 48,900 |
| 2025/01/22 | 1,495 | 1,509 | 1,493 | 1,509 | 16,500 |
| 2025/01/21 | 1,493 | 1,493 | 1,477 | 1,492 | 8,700 |
| 2025/01/20 | 1,486 | 1,486 | 1,470 | 1,480 | 12,800 |
| 2025/01/17 | 1,480 | 1,480 | 1,468 | 1,474 | 15,600 |
| 2025/01/16 | 1,493 | 1,500 | 1,485 | 1,485 | 15,400 |
| 2025/01/15 | 1,511 | 1,511 | 1,481 | 1,486 | 7,000 |
| 2025/01/14 | 1,504 | 1,550 | 1,491 | 1,511 | 7,600 |
| 2025/01/10 | 1,521 | 1,521 | 1,500 | 1,504 | 5,500 |
| 2025/01/09 | 1,543 | 1,547 | 1,520 | 1,520 | 5,800 |
| 2025/01/08 | 1,528 | 1,591 | 1,515 | 1,543 | 10,800 |
| 2025/01/07 | 1,533 | 1,533 | 1,512 | 1,516 | 5,300 |
| 2025/01/06 | 1,500 | 1,529 | 1,496 | 1,511 | 13,400 |