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
2026/03/19 1,404 1,411 1,404 1,406 3,400
2026/03/18 1,402 1,414 1,402 1,413 3,900
2026/03/17 1,408 1,408 1,401 1,402 1,700
2026/03/16 1,398 1,404 1,398 1,401 4,400
2026/03/13 1,417 1,417 1,398 1,401 6,600
2026/03/12 1,420 1,420 1,400 1,402 7,800
2026/03/11 1,417 1,424 1,402 1,421 4,100
2026/03/10 1,410 1,415 1,406 1,414 4,000
2026/03/09 1,400 1,410 1,398 1,410 6,500
2026/03/06 1,405 1,422 1,403 1,409 3,000
2026/03/05 1,400 1,410 1,400 1,402 6,400
2026/03/04 1,401 1,410 1,395 1,401 12,500
2026/03/03 1,417 1,417 1,405 1,405 7,100
2026/03/02 1,433 1,433 1,413 1,414 7,500
2026/02/27 1,402 1,422 1,402 1,422 11,100
2026/02/26 1,410 1,410 1,401 1,404 5,700
2026/02/25 1,403 1,409 1,401 1,409 4,500
2026/02/24 1,405 1,410 1,401 1,402 5,600
2026/02/20 1,410 1,410 1,403 1,405 4,900
2026/02/19 1,407 1,410 1,403 1,408 6,400
2026/02/18 1,408 1,414 1,404 1,407 7,300
2026/02/17 1,420 1,426 1,408 1,409 5,800
2026/02/16 1,405 1,425 1,404 1,424 8,600
2026/02/13 1,414 1,414 1,400 1,406 21,300
2026/02/12 1,425 1,425 1,415 1,423 8,000
2026/02/10 1,410 1,426 1,410 1,426 14,300
2026/02/09 1,442 1,442 1,410 1,410 15,300
2026/02/06 1,442 1,448 1,441 1,445 2,800
2026/02/05 1,457 1,457 1,437 1,442 12,800
2026/02/04 1,497 1,497 1,459 1,466 8,500
2026/02/03 1,491 1,500 1,488 1,497 3,100
2026/02/02 1,486 1,508 1,486 1,491 2,900
2026/01/30 1,491 1,497 1,483 1,489 3,700
2026/01/29 1,489 1,496 1,458 1,493 11,000
2026/01/28 1,495 1,507 1,492 1,500 6,900
2026/01/27 1,489 1,505 1,488 1,495 2,500
2026/01/26 1,501 1,501 1,491 1,491 1,900
2026/01/23 1,490 1,510 1,490 1,509 2,100
2026/01/22 1,489 1,498 1,489 1,492 1,100
2026/01/21 1,500 1,502 1,490 1,494 2,700
2026/01/20 1,505 1,505 1,500 1,503 4,500
2026/01/19 1,507 1,507 1,501 1,503 2,100
2026/01/16 1,511 1,512 1,500 1,507 1,600
2026/01/15 1,502 1,512 1,495 1,504 4,800
2026/01/14 1,499 1,502 1,497 1,502 3,300
2026/01/13 1,498 1,499 1,484 1,499 3,400
2026/01/09 1,490 1,496 1,490 1,490 2,100
2026/01/08 1,491 1,495 1,480 1,480 5,700
2026/01/07 1,494 1,498 1,490 1,491 4,400
2026/01/06 1,470 1,499 1,470 1,488 3,200
2026/01/05 1,479 1,479 1,463 1,470 4,000

このページの先頭へ