3969 (株)エイトレッド の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1,490 | 1,510 | 1,490 | 1,509 | 2,100 | 1,509 |
| 2026-01-22 | 1,489 | 1,498 | 1,489 | 1,492 | 1,100 | 1,492 |
| 2026-01-21 | 1,500 | 1,502 | 1,490 | 1,494 | 2,700 | 1,494 |
| 2026-01-20 | 1,505 | 1,505 | 1,500 | 1,503 | 4,500 | 1,503 |
| 2026-01-19 | 1,507 | 1,507 | 1,501 | 1,503 | 2,100 | 1,503 |
| 2026-01-16 | 1,511 | 1,512 | 1,500 | 1,507 | 1,600 | 1,507 |
| 2026-01-15 | 1,502 | 1,512 | 1,495 | 1,504 | 4,800 | 1,504 |
| 2026-01-14 | 1,499 | 1,502 | 1,497 | 1,502 | 3,300 | 1,502 |
| 2026-01-13 | 1,498 | 1,499 | 1,484 | 1,499 | 3,400 | 1,499 |
| 2026-01-09 | 1,490 | 1,496 | 1,490 | 1,490 | 2,100 | 1,490 |
| 2026-01-08 | 1,491 | 1,495 | 1,480 | 1,480 | 5,700 | 1,480 |
| 2026-01-07 | 1,494 | 1,498 | 1,490 | 1,491 | 4,400 | 1,491 |
| 2026-01-06 | 1,470 | 1,499 | 1,470 | 1,488 | 3,200 | 1,488 |
| 2026-01-05 | 1,479 | 1,479 | 1,463 | 1,470 | 4,000 | 1,470 |
分割・併合履歴 ： [2017-12-13]1株→3株