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
2026/06/24 1,336 1,345 1,332 1,345 1,300
2026/06/23 1,343 1,348 1,337 1,337 2,800
2026/06/22 1,364 1,364 1,344 1,349 5,500
2026/06/19 1,369 1,369 1,349 1,350 4,500
2026/06/18 1,351 1,386 1,345 1,376 14,900
2026/06/17 1,335 1,352 1,335 1,351 7,800
2026/06/16 1,320 1,340 1,320 1,328 7,100
2026/06/15 1,320 1,328 1,313 1,324 13,400
2026/06/12 1,314 1,330 1,305 1,320 31,300
2026/06/11 1,329 1,336 1,311 1,314 26,000
2026/06/10 1,320 1,333 1,311 1,329 31,700
2026/06/09 1,348 1,367 1,321 1,321 27,000
2026/06/08 1,357 1,357 1,321 1,333 19,200
2026/06/05 1,321 1,358 1,317 1,357 19,100
2026/06/04 1,319 1,338 1,319 1,321 2,900
2026/06/03 1,334 1,339 1,313 1,329 24,700
2026/06/02 1,343 1,354 1,323 1,334 13,600
2026/06/01 1,355 1,360 1,343 1,345 4,400
2026/05/29 1,364 1,365 1,343 1,347 10,600
2026/05/28 1,346 1,362 1,346 1,362 3,200
2026/05/27 1,349 1,360 1,349 1,359 5,600
2026/05/26 1,355 1,368 1,342 1,349 9,600
2026/05/25 1,368 1,388 1,352 1,352 19,900
2026/05/22 1,370 1,386 1,369 1,374 2,900
2026/05/21 1,385 1,395 1,364 1,376 7,100
2026/05/20 1,389 1,395 1,383 1,393 3,700
2026/05/19 1,370 1,391 1,370 1,390 6,900
2026/05/18 1,396 1,396 1,370 1,377 16,000
2026/05/15 1,398 1,400 1,386 1,386 2,500
2026/05/14 1,387 1,394 1,383 1,393 1,600
2026/05/13 1,385 1,398 1,385 1,398 2,800
2026/05/12 1,389 1,395 1,382 1,395 3,200
2026/05/11 1,389 1,398 1,389 1,389 3,300
2026/05/08 1,393 1,397 1,389 1,389 3,100
2026/05/07 1,398 1,400 1,393 1,395 3,000
2026/05/01 1,400 1,400 1,391 1,391 4,500
2026/04/30 1,400 1,402 1,400 1,400 2,600
2026/04/28 1,403 1,410 1,401 1,401 5,200
2026/04/27 1,402 1,412 1,401 1,405 5,600
2026/04/24 1,406 1,406 1,395 1,404 3,100
2026/04/23 1,397 1,407 1,395 1,407 18,500
2026/04/22 1,397 1,403 1,397 1,403 1,800
2026/04/21 1,397 1,402 1,396 1,402 2,500
2026/04/20 1,403 1,403 1,396 1,400 2,400
2026/04/17 1,400 1,400 1,396 1,400 1,200
2026/04/16 1,393 1,400 1,393 1,400 2,800
2026/04/15 1,399 1,399 1,394 1,394 1,800
2026/04/14 1,394 1,402 1,393 1,393 2,100
2026/04/13 1,395 1,402 1,387 1,393 6,800
2026/04/10 1,397 1,397 1,397 1,397 800
2026/04/09 1,397 1,400 1,397 1,397 2,000
2026/04/08 1,397 1,402 1,392 1,400 3,000
2026/04/07 1,398 1,400 1,395 1,400 1,400
2026/04/06 1,396 1,401 1,393 1,401 2,600
2026/04/03 1,399 1,405 1,392 1,396 5,500
2026/03/27 1,405 1,417 1,400 1,417 4,600
2026/03/26 1,410 1,412 1,406 1,407 3,000
2026/03/25 1,396 1,414 1,396 1,406 5,700
2026/03/24 1,409 1,409 1,395 1,398 7,300
2026/03/23 1,406 1,406 1,399 1,402 4,700
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