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
2024-11-111,5691,5761,5681,5681,3001,568
2024-11-081,5621,5751,5581,5751,7001,575
2024-11-071,5701,5701,5481,5612,5001,561
2024-11-061,5591,5621,5531,5542,7001,554
2024-11-051,5511,5691,5511,5582,2001,558
2024-11-011,5511,5731,5501,5504,7001,550
2024-10-311,5561,5741,5011,56516,6001,565
2024-10-301,5961,5991,5561,55629,2001,556
2024-10-291,5791,6251,5791,6095,6001,609
2024-10-281,5511,6001,5511,59411,7001,594
2024-10-251,6051,6151,5681,57522,6001,575
2024-10-241,6211,6481,6201,6319,3001,631
2024-10-231,6401,6401,6201,6396,7001,639
2024-10-221,6501,6581,6331,6427,4001,642
2024-10-211,6601,6661,6511,6515,2001,651
2024-10-181,6651,6701,6581,6602,6001,660
2024-10-171,6711,6751,6431,6633,5001,663
2024-10-161,6891,6921,6541,6768,6001,676
2024-10-151,6891,6891,6791,6895,9001,689
2024-10-111,6651,6951,6651,68915,7001,689
2024-10-101,6591,6791,6421,66311,6001,663
2024-10-091,6561,6591,6301,6599,2001,659
2024-10-081,6411,6651,6151,65311,3001,653
2024-10-071,6441,6651,6441,6538,9001,653
2024-10-041,6151,6491,6151,6498,6001,649
2024-10-031,5921,6251,5911,6158,6001,615
2024-10-021,5701,6071,5701,5927,9001,592
2024-10-011,5591,6241,5591,6049,1001,604
2024-09-301,6001,6101,5631,56319,8001,563
2024-09-271,6301,6381,6251,63017,4001,630
2024-09-261,6621,6801,6351,64350,1001,643
2024-09-251,6491,6601,6441,6605,8001,660
2024-09-241,6581,6591,6401,6528,4001,652
2024-09-201,6501,6581,6331,63611,8001,636
2024-09-191,6331,6501,6201,6448,9001,644
2024-09-181,6501,6501,6001,62020,7001,620
2024-09-171,6501,6501,5931,60221,0001,602
2024-09-131,6301,6401,6161,6287,5001,628
2024-09-121,6361,6361,6051,61718,1001,617
2024-09-111,5991,6501,5491,58326,3001,583
2024-09-101,5591,6001,5521,58511,1001,585
2024-09-091,5591,5741,5391,55917,0001,559
2024-09-061,6011,6011,5661,5727,8001,572
2024-09-051,5991,6061,5581,56116,5001,561
2024-09-041,5991,6131,5691,58015,4001,580
2024-09-031,6161,6411,6151,6173,9001,617
2024-09-021,6421,6421,5721,61014,4001,610
2024-08-301,6301,6421,6211,6259,8001,625
2024-08-291,6241,6331,6001,6199,9001,619
2024-08-281,6001,6101,5711,59910,9001,599
2024-08-271,5841,5991,5661,5904,9001,590
2024-08-261,5481,5841,5431,58410,8001,584
2024-08-231,5341,5471,5291,5474,2001,547
2024-08-221,5011,5351,4901,5195,6001,519
2024-08-211,4731,5151,4731,5014,7001,501
2024-08-201,4931,4961,4671,47411,9001,474
2024-08-191,5211,5211,4881,4887,4001,488
2024-08-161,5021,5211,5001,5218,7001,521
2024-08-151,4791,5001,4661,5004,8001,500
2024-08-141,4651,4791,4521,4795,1001,479
2024-08-131,4451,4731,4451,4656,8001,465
2024-08-091,4631,4641,4351,4359,7001,435
2024-08-081,4211,4661,4211,44912,5001,449
2024-08-071,3681,4601,3591,42123,0001,421
2024-08-061,3801,4331,3801,38514,3001,385
2024-08-051,4901,4991,2491,320129,8001,320
2024-08-021,5651,5681,5001,53043,7001,530
2024-08-011,5831,6011,5731,57510,1001,575
2024-07-311,5761,6071,5721,6039,9001,603
2024-07-301,6181,6181,5771,57737,4001,577
2024-07-291,5861,6301,5861,63010,5001,630
2024-07-261,6051,6161,5691,58524,9001,585
2024-07-251,6231,6391,5931,60628,8001,606
2024-07-241,6641,6671,6331,65511,3001,655
2024-07-231,6371,6561,6371,6555,2001,655
2024-07-221,6641,6691,6231,6378,1001,637
2024-07-191,6711,6731,6591,6644,0001,664
2024-07-181,6781,6781,6611,67012,4001,670
2024-07-171,6971,6971,6721,68014,1001,680
2024-07-161,6781,6971,6681,67810,8001,678
2024-07-121,6331,6711,6321,65716,3001,657
2024-07-111,6381,6761,6381,64411,7001,644
2024-07-101,6701,6851,6401,64117,2001,641
2024-07-091,6801,7411,6611,68020,0001,680
2024-07-081,7091,7291,6841,68413,3001,684
2024-07-051,7111,7421,7091,70920,5001,709
2024-07-041,7551,7551,7061,70918,5001,709
2024-07-031,7281,7551,7251,75531,5001,755
2024-07-021,6671,7391,6671,72840,9001,728
2024-07-011,6411,6651,6411,66115,2001,661
2024-06-281,6181,6551,6061,64010,6001,640
2024-06-271,6431,6571,6361,63613,0001,636
2024-06-261,6201,6431,6181,64310,1001,643
2024-06-251,6231,6291,6061,6286,4001,628
2024-06-241,6171,6381,5491,62438,7001,624
2024-06-211,5751,5811,5621,5775,1001,577
2024-06-201,5781,5951,5731,5763,3001,576
2024-06-191,5971,6151,5721,57414,5001,574
2024-06-181,5761,5991,5661,58614,4001,586
2024-06-171,5501,5881,5451,56522,5001,565
2024-06-141,5311,5501,5311,54510,6001,545
2024-06-131,5301,5351,5241,5355,7001,535
2024-06-121,5281,5281,5161,5253,9001,525
2024-06-111,5311,5341,5221,5242,5001,524
2024-06-101,5301,5341,5251,5306,2001,530
2024-06-071,5421,5431,5221,5263,7001,526
2024-06-061,5431,5431,5271,5312,9001,531
2024-06-051,5341,5461,5271,54412,6001,544
2024-06-041,5301,5361,5251,5344,6001,534
2024-06-031,5321,5341,5201,5213,5001,521
2024-05-311,5171,5301,5111,5303,7001,530
2024-05-301,5161,5161,4741,51015,8001,510
2024-05-291,5341,5351,5081,52213,8001,522
2024-05-281,5201,5391,5181,53012,6001,530
2024-05-271,4911,5181,4701,51723,4001,517
2024-05-241,4891,4961,4781,4852,2001,485
2024-05-231,4841,4981,4731,4985,0001,498
2024-05-221,4681,4831,4661,4743,3001,474
2024-05-211,4671,4811,4641,4706,2001,470
2024-05-201,4681,4751,4541,4647,0001,464
2024-05-171,4661,4741,4621,4685,4001,468
2024-05-161,4851,4921,4651,46610,8001,466
2024-05-151,5061,5061,4851,4853,3001,485
2024-05-141,5101,5101,5001,5062,9001,506
2024-05-131,4931,5101,4851,5104,5001,510
2024-05-101,5201,5201,4851,4908,6001,490
2024-05-091,5051,5251,4961,5209,5001,520
2024-05-081,5151,5411,5021,50729,2001,507
2024-05-071,4801,5141,4661,50843,2001,508
2024-05-021,4111,4731,4071,46252,4001,462
2024-05-011,4011,4131,4011,4105,3001,410
2024-04-301,4091,4171,3991,40112,9001,401
2024-04-261,4291,4331,4011,40178,7001,401
2024-04-251,3811,4121,3711,37921,7001,379
2024-04-241,3751,3891,3721,38613,2001,386
2024-04-231,3641,3751,3641,3737,8001,373
2024-04-221,3771,3771,3581,3758,8001,375
2024-04-191,3801,3841,3501,36024,9001,360
2024-04-181,3741,3921,3741,3876,8001,387
2024-04-171,3851,3861,3721,37412,3001,374
2024-04-161,4001,4001,3851,38514,1001,385
2024-04-151,4051,4111,4001,40012,9001,400
2024-04-121,4161,4161,4021,4058,8001,405
2024-04-111,4121,4161,4101,4163,9001,416
2024-04-101,4301,4301,4141,4163,7001,416
2024-04-091,4211,4301,4211,4306,1001,430
2024-04-081,4351,4351,4201,4208,0001,420
2024-04-051,4121,4231,4101,4235,8001,423
2024-04-041,4161,4181,4111,4175,6001,417
2024-04-031,4121,4241,4081,4166,9001,416
2024-04-021,4321,4321,4151,4186,5001,418
2024-04-011,4231,4341,4231,4285,3001,428
2024-03-291,4141,4321,4121,4286,5001,428
2024-03-281,4191,4271,4121,41919,6001,419
2024-03-271,4651,4661,4451,44527,5001,445
2024-03-261,4611,4631,4571,4635,1001,463
2024-03-251,4591,4671,4531,4577,5001,457
2024-03-221,4671,4671,4531,4538,7001,453
2024-03-211,4601,4661,4561,46610,1001,466
2024-03-191,4491,4521,4371,4528,7001,452
2024-03-181,4361,4481,4291,44818,1001,448
2024-03-151,4381,4381,4251,4355,3001,435
2024-03-141,4371,4391,4171,42517,2001,425
2024-03-131,4201,4331,4201,4328,7001,432
2024-03-121,4221,4311,4061,4228,6001,422
2024-03-111,4201,4201,4011,40823,9001,408
2024-03-081,4101,4371,4031,43218,5001,432
2024-03-071,4421,4421,4091,41914,4001,419
2024-03-061,4231,4451,4231,4427,5001,442
2024-03-051,4291,4411,4061,43223,9001,432
2024-03-041,4311,4471,4291,42912,3001,429
2024-03-011,4571,4571,4271,4319,6001,431
2024-02-291,4601,4741,4501,4505,6001,450
2024-02-281,4411,4801,4411,47521,0001,475
2024-02-271,4451,4481,4391,44112,1001,441
2024-02-261,4221,4421,4221,4429,4001,442
2024-02-221,4351,4351,4211,4327,3001,432
2024-02-211,4341,4341,4181,4239,5001,423
2024-02-201,4281,4441,4281,44314,9001,443
2024-02-191,4031,4261,4031,42612,8001,426
2024-02-161,3951,4011,3931,3976,7001,397
2024-02-151,3961,4031,3931,39317,6001,393
2024-02-141,4061,4071,3921,39317,6001,393
2024-02-131,4191,4191,4061,4126,0001,412
2024-02-091,4101,4181,4021,4027,6001,402
2024-02-081,4151,4241,4041,41412,9001,414
2024-02-071,4301,4301,4141,4168,9001,416
2024-02-061,4321,4411,4251,42913,0001,429
2024-02-051,4101,4321,4061,43214,8001,432
2024-02-021,4071,4141,4051,40610,8001,406
2024-02-011,4111,4191,4011,4097,8001,409
2024-01-311,4071,4121,3961,40417,8001,404
2024-01-301,4081,4231,4061,40940,8001,409
2024-01-291,3981,4451,3981,40831,4001,408
2024-01-261,4001,4041,3751,39570,3001,395
2024-01-251,4241,4411,4131,43087,3001,430
2024-01-241,4121,4281,4121,41824,5001,418
2024-01-231,4081,4251,4071,40925,1001,409
2024-01-221,3961,4131,3951,40622,2001,406
2024-01-191,3701,3881,3701,38721,5001,387
2024-01-181,3831,3921,3621,37037,7001,370
2024-01-171,3961,4101,3771,38335,2001,383
2024-01-161,4171,4231,3911,39538,6001,395
2024-01-151,4151,4251,4141,42512,5001,425
2024-01-121,4451,4451,4121,41413,4001,414
2024-01-111,4451,4471,4251,42924,0001,429
2024-01-101,4391,4461,4321,44119,3001,441
2024-01-091,4311,4401,4291,44024,1001,440
2024-01-051,4281,4311,4151,42116,9001,421
2024-01-041,4341,4341,4011,42135,4001,421

分割・併合履歴 : [2017-12-13]1株→3株