3969 (株)エイトレッド の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,398 | 1,400 | 1,340 | 1,369 | 22,900 | 1,369 |
| 2025-04-03 | 1,400 | 1,419 | 1,400 | 1,402 | 13,400 | 1,402 |
| 2025-04-02 | 1,419 | 1,419 | 1,412 | 1,419 | 2,600 | 1,419 |
| 2025-04-01 | 1,431 | 1,438 | 1,416 | 1,418 | 4,800 | 1,418 |
| 2025-03-31 | 1,449 | 1,449 | 1,427 | 1,432 | 6,200 | 1,432 |
| 2025-03-28 | 1,450 | 1,475 | 1,443 | 1,453 | 15,300 | 1,453 |
| 2025-03-27 | 1,485 | 1,500 | 1,485 | 1,500 | 13,300 | 1,500 |
| 2025-03-26 | 1,490 | 1,490 | 1,483 | 1,490 | 9,500 | 1,490 |
| 2025-03-25 | 1,488 | 1,491 | 1,481 | 1,488 | 4,100 | 1,488 |
| 2025-03-24 | 1,489 | 1,493 | 1,481 | 1,483 | 3,600 | 1,483 |
| 2025-03-21 | 1,465 | 1,483 | 1,465 | 1,483 | 10,000 | 1,483 |
| 2025-03-19 | 1,458 | 1,465 | 1,440 | 1,464 | 11,300 | 1,464 |
| 2025-03-18 | 1,426 | 1,459 | 1,426 | 1,458 | 20,200 | 1,458 |
| 2025-03-17 | 1,425 | 1,427 | 1,421 | 1,426 | 4,600 | 1,426 |
| 2025-03-14 | 1,414 | 1,423 | 1,414 | 1,416 | 2,200 | 1,416 |
| 2025-03-13 | 1,430 | 1,431 | 1,419 | 1,421 | 3,900 | 1,421 |
| 2025-03-12 | 1,400 | 1,430 | 1,400 | 1,430 | 21,400 | 1,430 |
| 2025-03-11 | 1,400 | 1,405 | 1,398 | 1,401 | 5,400 | 1,401 |
| 2025-03-10 | 1,401 | 1,405 | 1,399 | 1,403 | 7,400 | 1,403 |
| 2025-03-07 | 1,402 | 1,414 | 1,396 | 1,401 | 29,500 | 1,401 |
| 2025-03-06 | 1,402 | 1,404 | 1,400 | 1,403 | 12,700 | 1,403 |
| 2025-03-05 | 1,404 | 1,404 | 1,395 | 1,401 | 14,400 | 1,401 |
| 2025-03-04 | 1,404 | 1,404 | 1,393 | 1,400 | 10,800 | 1,400 |
| 2025-03-03 | 1,402 | 1,402 | 1,391 | 1,401 | 9,700 | 1,401 |
| 2025-02-28 | 1,393 | 1,399 | 1,385 | 1,397 | 14,700 | 1,397 |
| 2025-02-27 | 1,391 | 1,400 | 1,391 | 1,396 | 6,100 | 1,396 |
| 2025-02-26 | 1,394 | 1,396 | 1,390 | 1,391 | 8,900 | 1,391 |
| 2025-02-25 | 1,394 | 1,400 | 1,392 | 1,393 | 7,600 | 1,393 |
| 2025-02-21 | 1,396 | 1,407 | 1,394 | 1,394 | 10,300 | 1,394 |
| 2025-02-20 | 1,408 | 1,410 | 1,395 | 1,395 | 11,100 | 1,395 |
| 2025-02-19 | 1,400 | 1,404 | 1,399 | 1,400 | 3,400 | 1,400 |
| 2025-02-18 | 1,406 | 1,407 | 1,395 | 1,399 | 6,400 | 1,399 |
| 2025-02-17 | 1,400 | 1,407 | 1,399 | 1,399 | 10,800 | 1,399 |
| 2025-02-14 | 1,415 | 1,415 | 1,398 | 1,398 | 10,300 | 1,398 |
| 2025-02-13 | 1,397 | 1,399 | 1,394 | 1,399 | 6,100 | 1,399 |
| 2025-02-12 | 1,393 | 1,401 | 1,393 | 1,393 | 6,000 | 1,393 |
| 2025-02-10 | 1,397 | 1,398 | 1,393 | 1,393 | 8,300 | 1,393 |
| 2025-02-07 | 1,396 | 1,398 | 1,393 | 1,393 | 5,700 | 1,393 |
| 2025-02-06 | 1,396 | 1,399 | 1,395 | 1,396 | 3,900 | 1,396 |
| 2025-02-05 | 1,400 | 1,400 | 1,393 | 1,395 | 3,500 | 1,395 |
| 2025-02-04 | 1,410 | 1,410 | 1,391 | 1,391 | 6,200 | 1,391 |
| 2025-02-03 | 1,393 | 1,401 | 1,391 | 1,391 | 7,900 | 1,391 |
| 2025-01-31 | 1,397 | 1,400 | 1,391 | 1,395 | 10,000 | 1,395 |
| 2025-01-30 | 1,400 | 1,408 | 1,390 | 1,390 | 75,400 | 1,390 |
| 2025-01-29 | 1,408 | 1,410 | 1,400 | 1,401 | 9,200 | 1,401 |
| 2025-01-28 | 1,404 | 1,414 | 1,399 | 1,399 | 22,000 | 1,399 |
| 2025-01-27 | 1,414 | 1,414 | 1,395 | 1,405 | 48,000 | 1,405 |
| 2025-01-24 | 1,425 | 1,430 | 1,395 | 1,400 | 165,200 | 1,400 |
| 2025-01-23 | 1,509 | 1,535 | 1,504 | 1,532 | 48,900 | 1,532 |
| 2025-01-22 | 1,495 | 1,509 | 1,493 | 1,509 | 16,500 | 1,509 |
| 2025-01-21 | 1,493 | 1,493 | 1,477 | 1,492 | 8,700 | 1,492 |
| 2025-01-20 | 1,486 | 1,486 | 1,470 | 1,480 | 12,800 | 1,480 |
| 2025-01-17 | 1,480 | 1,480 | 1,468 | 1,474 | 15,600 | 1,474 |
| 2025-01-16 | 1,493 | 1,500 | 1,485 | 1,485 | 15,400 | 1,485 |
| 2025-01-15 | 1,511 | 1,511 | 1,481 | 1,486 | 7,000 | 1,486 |
| 2025-01-14 | 1,504 | 1,550 | 1,491 | 1,511 | 7,600 | 1,511 |
| 2025-01-10 | 1,521 | 1,521 | 1,500 | 1,504 | 5,500 | 1,504 |
| 2025-01-09 | 1,543 | 1,547 | 1,520 | 1,520 | 5,800 | 1,520 |
| 2025-01-08 | 1,528 | 1,591 | 1,515 | 1,543 | 10,800 | 1,543 |
| 2025-01-07 | 1,533 | 1,533 | 1,512 | 1,516 | 5,300 | 1,516 |
| 2025-01-06 | 1,500 | 1,529 | 1,496 | 1,511 | 13,400 | 1,511 |
分割・併合履歴 ： [2017-12-13]1株→3株