3969 (株)エイトレッド の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,409 | 1,417 | 1,399 | 1,401 | 12,900 | 1,401 |
| 2024-04-26 | 1,429 | 1,433 | 1,401 | 1,401 | 78,700 | 1,401 |
| 2024-04-25 | 1,381 | 1,412 | 1,371 | 1,379 | 21,700 | 1,379 |
| 2024-04-24 | 1,375 | 1,389 | 1,372 | 1,386 | 13,200 | 1,386 |
| 2024-04-23 | 1,364 | 1,375 | 1,364 | 1,373 | 7,800 | 1,373 |
| 2024-04-22 | 1,377 | 1,377 | 1,358 | 1,375 | 8,800 | 1,375 |
| 2024-04-19 | 1,380 | 1,384 | 1,350 | 1,360 | 24,900 | 1,360 |
| 2024-04-18 | 1,374 | 1,392 | 1,374 | 1,387 | 6,800 | 1,387 |
| 2024-04-17 | 1,385 | 1,386 | 1,372 | 1,374 | 12,300 | 1,374 |
| 2024-04-16 | 1,400 | 1,400 | 1,385 | 1,385 | 14,100 | 1,385 |
| 2024-04-15 | 1,405 | 1,411 | 1,400 | 1,400 | 12,900 | 1,400 |
| 2024-04-12 | 1,416 | 1,416 | 1,402 | 1,405 | 8,800 | 1,405 |
| 2024-04-11 | 1,412 | 1,416 | 1,410 | 1,416 | 3,900 | 1,416 |
| 2024-04-10 | 1,430 | 1,430 | 1,414 | 1,416 | 3,700 | 1,416 |
| 2024-04-09 | 1,421 | 1,430 | 1,421 | 1,430 | 6,100 | 1,430 |
| 2024-04-08 | 1,435 | 1,435 | 1,420 | 1,420 | 8,000 | 1,420 |
| 2024-04-05 | 1,412 | 1,423 | 1,410 | 1,423 | 5,800 | 1,423 |
| 2024-04-04 | 1,416 | 1,418 | 1,411 | 1,417 | 5,600 | 1,417 |
| 2024-04-03 | 1,412 | 1,424 | 1,408 | 1,416 | 6,900 | 1,416 |
| 2024-04-02 | 1,432 | 1,432 | 1,415 | 1,418 | 6,500 | 1,418 |
| 2024-04-01 | 1,423 | 1,434 | 1,423 | 1,428 | 5,300 | 1,428 |
| 2024-03-29 | 1,414 | 1,432 | 1,412 | 1,428 | 6,500 | 1,428 |
| 2024-03-28 | 1,419 | 1,427 | 1,412 | 1,419 | 19,600 | 1,419 |
| 2024-03-27 | 1,465 | 1,466 | 1,445 | 1,445 | 27,500 | 1,445 |
| 2024-03-26 | 1,461 | 1,463 | 1,457 | 1,463 | 5,100 | 1,463 |
| 2024-03-25 | 1,459 | 1,467 | 1,453 | 1,457 | 7,500 | 1,457 |
| 2024-03-22 | 1,467 | 1,467 | 1,453 | 1,453 | 8,700 | 1,453 |
| 2024-03-21 | 1,460 | 1,466 | 1,456 | 1,466 | 10,100 | 1,466 |
| 2024-03-19 | 1,449 | 1,452 | 1,437 | 1,452 | 8,700 | 1,452 |
| 2024-03-18 | 1,436 | 1,448 | 1,429 | 1,448 | 18,100 | 1,448 |
| 2024-03-15 | 1,438 | 1,438 | 1,425 | 1,435 | 5,300 | 1,435 |
| 2024-03-14 | 1,437 | 1,439 | 1,417 | 1,425 | 17,200 | 1,425 |
| 2024-03-13 | 1,420 | 1,433 | 1,420 | 1,432 | 8,700 | 1,432 |
| 2024-03-12 | 1,422 | 1,431 | 1,406 | 1,422 | 8,600 | 1,422 |
| 2024-03-11 | 1,420 | 1,420 | 1,401 | 1,408 | 23,900 | 1,408 |
| 2024-03-08 | 1,410 | 1,437 | 1,403 | 1,432 | 18,500 | 1,432 |
| 2024-03-07 | 1,442 | 1,442 | 1,409 | 1,419 | 14,400 | 1,419 |
| 2024-03-06 | 1,423 | 1,445 | 1,423 | 1,442 | 7,500 | 1,442 |
| 2024-03-05 | 1,429 | 1,441 | 1,406 | 1,432 | 23,900 | 1,432 |
| 2024-03-04 | 1,431 | 1,447 | 1,429 | 1,429 | 12,300 | 1,429 |
| 2024-03-01 | 1,457 | 1,457 | 1,427 | 1,431 | 9,600 | 1,431 |
| 2024-02-29 | 1,460 | 1,474 | 1,450 | 1,450 | 5,600 | 1,450 |
| 2024-02-28 | 1,441 | 1,480 | 1,441 | 1,475 | 21,000 | 1,475 |
| 2024-02-27 | 1,445 | 1,448 | 1,439 | 1,441 | 12,100 | 1,441 |
| 2024-02-26 | 1,422 | 1,442 | 1,422 | 1,442 | 9,400 | 1,442 |
| 2024-02-22 | 1,435 | 1,435 | 1,421 | 1,432 | 7,300 | 1,432 |
| 2024-02-21 | 1,434 | 1,434 | 1,418 | 1,423 | 9,500 | 1,423 |
| 2024-02-20 | 1,428 | 1,444 | 1,428 | 1,443 | 14,900 | 1,443 |
| 2024-02-19 | 1,403 | 1,426 | 1,403 | 1,426 | 12,800 | 1,426 |
| 2024-02-16 | 1,395 | 1,401 | 1,393 | 1,397 | 6,700 | 1,397 |
| 2024-02-15 | 1,396 | 1,403 | 1,393 | 1,393 | 17,600 | 1,393 |
| 2024-02-14 | 1,406 | 1,407 | 1,392 | 1,393 | 17,600 | 1,393 |
| 2024-02-13 | 1,419 | 1,419 | 1,406 | 1,412 | 6,000 | 1,412 |
| 2024-02-09 | 1,410 | 1,418 | 1,402 | 1,402 | 7,600 | 1,402 |
| 2024-02-08 | 1,415 | 1,424 | 1,404 | 1,414 | 12,900 | 1,414 |
| 2024-02-07 | 1,430 | 1,430 | 1,414 | 1,416 | 8,900 | 1,416 |
| 2024-02-06 | 1,432 | 1,441 | 1,425 | 1,429 | 13,000 | 1,429 |
| 2024-02-05 | 1,410 | 1,432 | 1,406 | 1,432 | 14,800 | 1,432 |
| 2024-02-02 | 1,407 | 1,414 | 1,405 | 1,406 | 10,800 | 1,406 |
| 2024-02-01 | 1,411 | 1,419 | 1,401 | 1,409 | 7,800 | 1,409 |
| 2024-01-31 | 1,407 | 1,412 | 1,396 | 1,404 | 17,800 | 1,404 |
| 2024-01-30 | 1,408 | 1,423 | 1,406 | 1,409 | 40,800 | 1,409 |
| 2024-01-29 | 1,398 | 1,445 | 1,398 | 1,408 | 31,400 | 1,408 |
| 2024-01-26 | 1,400 | 1,404 | 1,375 | 1,395 | 70,300 | 1,395 |
| 2024-01-25 | 1,424 | 1,441 | 1,413 | 1,430 | 87,300 | 1,430 |
| 2024-01-24 | 1,412 | 1,428 | 1,412 | 1,418 | 24,500 | 1,418 |
| 2024-01-23 | 1,408 | 1,425 | 1,407 | 1,409 | 25,100 | 1,409 |
| 2024-01-22 | 1,396 | 1,413 | 1,395 | 1,406 | 22,200 | 1,406 |
| 2024-01-19 | 1,370 | 1,388 | 1,370 | 1,387 | 21,500 | 1,387 |
| 2024-01-18 | 1,383 | 1,392 | 1,362 | 1,370 | 37,700 | 1,370 |
| 2024-01-17 | 1,396 | 1,410 | 1,377 | 1,383 | 35,200 | 1,383 |
| 2024-01-16 | 1,417 | 1,423 | 1,391 | 1,395 | 38,600 | 1,395 |
| 2024-01-15 | 1,415 | 1,425 | 1,414 | 1,425 | 12,500 | 1,425 |
| 2024-01-12 | 1,445 | 1,445 | 1,412 | 1,414 | 13,400 | 1,414 |
| 2024-01-11 | 1,445 | 1,447 | 1,425 | 1,429 | 24,000 | 1,429 |
| 2024-01-10 | 1,439 | 1,446 | 1,432 | 1,441 | 19,300 | 1,441 |
| 2024-01-09 | 1,431 | 1,440 | 1,429 | 1,440 | 24,100 | 1,440 |
| 2024-01-05 | 1,428 | 1,431 | 1,415 | 1,421 | 16,900 | 1,421 |
| 2024-01-04 | 1,434 | 1,434 | 1,401 | 1,421 | 35,400 | 1,421 |
分割・併合履歴 ： [2017-12-13]1株→3株
