3969 (株)エイトレッドの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,812	1,812	1,760	1,771	45,400	1,771
2019-12-27	1,726	1,790	1,710	1,782	76,600	1,782
2019-12-26	1,700	1,740	1,687	1,704	55,200	1,704
2019-12-25	1,717	1,748	1,701	1,702	44,900	1,702
2019-12-24	1,722	1,759	1,691	1,736	88,400	1,736
2019-12-23	1,660	1,706	1,660	1,695	86,200	1,695
2019-12-20	1,650	1,665	1,625	1,657	50,000	1,657
2019-12-19	1,605	1,655	1,604	1,639	73,000	1,639
2019-12-18	1,609	1,609	1,560	1,607	73,900	1,607
2019-12-17	1,651	1,655	1,572	1,612	138,700	1,612
2019-12-16	1,516	1,626	1,516	1,623	146,600	1,623
2019-12-13	1,541	1,589	1,503	1,514	142,200	1,514
2019-12-12	1,520	1,550	1,503	1,504	25,100	1,504
2019-12-11	1,537	1,543	1,502	1,515	34,800	1,515
2019-12-10	1,527	1,548	1,527	1,527	26,900	1,527
2019-12-09	1,550	1,558	1,518	1,532	41,300	1,532
2019-12-06	1,480	1,538	1,475	1,536	44,800	1,536
2019-12-05	1,519	1,519	1,487	1,488	36,900	1,488
2019-12-04	1,539	1,539	1,512	1,512	24,700	1,512
2019-12-03	1,504	1,542	1,467	1,539	53,300	1,539
2019-12-02	1,541	1,560	1,511	1,513	40,900	1,513
2019-11-29	1,575	1,575	1,544	1,544	35,600	1,544
2019-11-28	1,571	1,584	1,544	1,554	79,500	1,554
2019-11-27	1,524	1,554	1,518	1,544	89,900	1,544
2019-11-26	1,517	1,526	1,502	1,511	53,700	1,511
2019-11-25	1,497	1,518	1,491	1,501	66,000	1,501
2019-11-22	1,470	1,499	1,465	1,485	32,000	1,485
2019-11-21	1,489	1,489	1,454	1,487	40,800	1,487
2019-11-20	1,501	1,509	1,474	1,489	49,800	1,489
2019-11-19	1,496	1,510	1,478	1,496	49,000	1,496
2019-11-18	1,467	1,499	1,467	1,487	62,800	1,487
2019-11-15	1,450	1,479	1,446	1,467	53,100	1,467
2019-11-14	1,480	1,487	1,451	1,453	49,400	1,453
2019-11-13	1,465	1,485	1,462	1,472	68,300	1,472
2019-11-12	1,466	1,494	1,462	1,476	117,000	1,476
2019-11-11	1,445	1,470	1,443	1,466	124,500	1,466
2019-11-08	1,444	1,447	1,419	1,433	58,000	1,433
2019-11-07	1,412	1,439	1,404	1,433	65,600	1,433
2019-11-06	1,450	1,450	1,405	1,411	103,400	1,411
2019-11-05	1,470	1,480	1,430	1,438	87,500	1,438
2019-11-01	1,460	1,464	1,437	1,448	60,800	1,448
2019-10-31	1,450	1,484	1,435	1,466	90,700	1,466
2019-10-30	1,491	1,491	1,430	1,449	213,600	1,449
2019-10-29	1,528	1,528	1,488	1,494	133,600	1,494
2019-10-28	1,530	1,541	1,511	1,519	160,000	1,519
2019-10-25	1,500	1,565	1,480	1,512	583,900	1,512
2019-10-24	1,727	1,749	1,676	1,740	166,800	1,740
2019-10-23	1,760	1,760	1,706	1,727	85,500	1,727
2019-10-21	1,731	1,776	1,730	1,744	70,800	1,744
2019-10-18	1,767	1,767	1,716	1,734	45,400	1,734
2019-10-17	1,699	1,742	1,697	1,728	55,700	1,728
2019-10-16	1,726	1,748	1,683	1,703	43,500	1,703
2019-10-15	1,710	1,731	1,695	1,714	61,600	1,714
2019-10-11	1,697	1,698	1,622	1,657	84,900	1,657
2019-10-10	1,731	1,756	1,692	1,696	108,900	1,696
2019-10-09	1,678	1,728	1,672	1,720	67,000	1,720
2019-10-08	1,770	1,770	1,696	1,715	92,000	1,715
2019-10-07	1,703	1,739	1,671	1,734	168,300	1,734
2019-10-04	1,588	1,678	1,574	1,669	181,700	1,669
2019-10-03	1,553	1,555	1,527	1,539	57,500	1,539
2019-10-02	1,541	1,586	1,535	1,572	46,200	1,572
2019-10-01	1,571	1,585	1,543	1,555	42,800	1,555
2019-09-30	1,577	1,609	1,573	1,580	65,900	1,580
2019-09-27	1,580	1,588	1,559	1,577	95,100	1,577
2019-09-26	1,596	1,619	1,577	1,579	80,100	1,579
2019-09-25	1,643	1,643	1,578	1,596	177,900	1,596
2019-09-24	1,658	1,666	1,648	1,648	80,500	1,648
2019-09-20	1,642	1,667	1,626	1,647	119,100	1,647
2019-09-19	1,625	1,643	1,617	1,636	66,900	1,636
2019-09-18	1,628	1,641	1,612	1,623	60,200	1,623
2019-09-17	1,652	1,653	1,612	1,625	82,200	1,625
2019-09-13	1,695	1,700	1,638	1,651	75,500	1,651
2019-09-12	1,699	1,722	1,673	1,685	85,300	1,685
2019-09-11	1,672	1,723	1,662	1,686	123,900	1,686
2019-09-10	1,768	1,768	1,652	1,670	196,700	1,670
2019-09-09	1,761	1,787	1,742	1,748	82,000	1,748
2019-09-06	1,778	1,778	1,741	1,753	43,300	1,753
2019-09-05	1,806	1,813	1,745	1,764	114,100	1,764
2019-09-04	1,801	1,813	1,777	1,790	42,600	1,790
2019-09-03	1,801	1,850	1,776	1,800	98,700	1,800
2019-09-02	1,882	1,886	1,816	1,818	86,600	1,818
2019-08-30	1,957	1,970	1,897	1,903	57,400	1,903
2019-08-29	1,975	1,976	1,900	1,942	86,600	1,942
2019-08-28	2,082	2,088	1,977	1,996	69,200	1,996
2019-08-27	2,025	2,078	2,003	2,069	43,100	2,069
2019-08-26	2,010	2,033	1,982	2,019	48,000	2,019
2019-08-23	2,035	2,082	2,003	2,070	45,900	2,070
2019-08-22	2,052	2,092	2,021	2,042	48,000	2,042
2019-08-21	2,058	2,058	2,010	2,042	22,700	2,042
2019-08-20	2,083	2,083	2,020	2,059	36,000	2,059
2019-08-19	2,115	2,120	1,972	2,068	115,000	2,068
2019-08-16	2,016	2,109	1,998	2,091	102,700	2,091
2019-08-15	1,965	2,009	1,956	1,997	54,000	1,997
2019-08-14	1,973	2,026	1,941	2,013	67,100	2,013
2019-08-13	1,927	1,982	1,927	1,967	32,200	1,967
2019-08-09	2,031	2,045	1,952	1,953	51,200	1,953
2019-08-08	2,005	2,055	1,972	1,991	71,000	1,991
2019-08-07	1,981	2,022	1,969	1,991	37,700	1,991
2019-08-06	1,937	2,059	1,927	1,993	91,700	1,993
2019-08-05	2,059	2,063	1,926	2,027	88,600	2,027
2019-08-02	2,070	2,080	2,001	2,064	93,400	2,064
2019-08-01	2,065	2,122	2,044	2,109	75,600	2,109
2019-07-31	1,991	2,073	1,980	2,072	98,300	2,072
2019-07-30	2,020	2,046	1,931	2,035	230,600	2,035
2019-07-29	2,333	2,350	1,951	1,982	1,120,200	1,982
2019-07-26	2,187	2,285	2,120	2,285	668,200	2,285
2019-07-25	1,910	1,922	1,853	1,885	120,600	1,885
2019-07-24	1,910	1,914	1,862	1,904	81,400	1,904
2019-07-23	1,846	1,900	1,833	1,882	114,900	1,882
2019-07-22	1,767	1,841	1,766	1,841	106,400	1,841
2019-07-19	1,723	1,764	1,718	1,746	35,400	1,746
2019-07-18	1,718	1,746	1,681	1,706	74,700	1,706
2019-07-17	1,776	1,776	1,712	1,732	50,800	1,732
2019-07-16	1,713	1,786	1,696	1,757	68,800	1,757
2019-07-12	1,804	1,808	1,711	1,721	110,200	1,721
2019-07-11	1,815	1,830	1,792	1,812	34,700	1,812
2019-07-10	1,793	1,829	1,760	1,824	111,400	1,824
2019-07-09	1,975	1,975	1,798	1,802	185,900	1,802
2019-07-08	1,994	2,019	1,965	1,975	50,700	1,975
2019-07-05	2,084	2,084	1,975	2,015	42,600	2,015
2019-07-04	2,081	2,090	2,046	2,082	39,600	2,082
2019-07-03	2,041	2,077	2,024	2,063	57,000	2,063
2019-07-02	1,995	2,065	1,958	2,042	58,600	2,042
2019-07-01	1,935	2,004	1,904	1,999	78,000	1,999
2019-06-28	1,856	1,927	1,856	1,902	28,900	1,902
2019-06-27	1,949	1,949	1,826	1,864	73,300	1,864
2019-06-26	1,945	1,945	1,909	1,935	39,800	1,935
2019-06-25	1,874	1,945	1,845	1,912	105,000	1,912
2019-06-24	1,828	1,851	1,792	1,834	25,900	1,834
2019-06-21	1,885	1,885	1,810	1,835	40,700	1,835
2019-06-20	1,815	1,883	1,797	1,868	73,400	1,868
2019-06-19	1,905	1,911	1,781	1,814	136,900	1,814
2019-06-18	2,099	2,112	1,904	1,908	158,400	1,908
2019-06-17	1,991	2,098	1,984	2,063	150,900	2,063
2019-06-14	1,905	1,986	1,879	1,974	85,400	1,974
2019-06-13	1,876	1,919	1,837	1,910	64,400	1,910
2019-06-12	1,882	1,954	1,877	1,884	68,700	1,884
2019-06-11	1,867	1,908	1,824	1,885	138,900	1,885
2019-06-10	2,201	2,223	1,901	1,907	331,100	1,907
2019-06-07	2,100	2,192	2,100	2,161	151,000	2,161
2019-06-06	2,010	2,113	2,010	2,076	124,000	2,076
2019-06-05	1,969	2,018	1,946	1,993	116,500	1,993
2019-06-04	1,947	1,968	1,904	1,938	75,800	1,938
2019-06-03	1,854	1,950	1,854	1,918	197,500	1,918
2019-05-31	1,750	1,876	1,750	1,844	184,300	1,844
2019-05-30	1,694	1,759	1,682	1,739	73,500	1,739
2019-05-29	1,738	1,768	1,696	1,703	63,300	1,703
2019-05-28	1,762	1,796	1,727	1,753	46,900	1,753
2019-05-27	1,758	1,778	1,718	1,755	52,800	1,755
2019-05-24	1,718	1,817	1,692	1,742	146,400	1,742
2019-05-23	1,670	1,760	1,643	1,748	80,800	1,748
2019-05-22	1,707	1,717	1,665	1,675	34,900	1,675
2019-05-21	1,702	1,744	1,649	1,707	95,200	1,707
2019-05-20	1,542	1,718	1,542	1,714	190,200	1,714
2019-05-17	1,470	1,530	1,470	1,530	37,600	1,530
2019-05-16	1,538	1,538	1,448	1,460	41,200	1,460
2019-05-15	1,500	1,522	1,473	1,522	30,500	1,522
2019-05-14	1,455	1,516	1,437	1,496	47,700	1,496
2019-05-13	1,530	1,562	1,489	1,516	77,400	1,516
2019-05-10	1,471	1,539	1,470	1,515	58,000	1,515
2019-05-09	1,565	1,567	1,466	1,466	72,900	1,466
2019-05-08	1,532	1,568	1,508	1,568	67,600	1,568
2019-05-07	1,475	1,570	1,475	1,558	109,800	1,558
2019-04-26	1,458	1,510	1,436	1,468	69,200	1,468
2019-04-25	1,482	1,492	1,421	1,466	226,600	1,466
2019-04-24	1,513	1,590	1,431	1,482	752,300	1,482
2019-04-23	1,345	1,382	1,330	1,363	151,500	1,363
2019-04-22	1,350	1,383	1,321	1,326	120,600	1,326
2019-04-19	1,333	1,340	1,310	1,325	51,700	1,325
2019-04-18	1,347	1,360	1,293	1,309	74,100	1,309
2019-04-17	1,277	1,342	1,272	1,335	101,900	1,335
2019-04-16	1,268	1,295	1,249	1,255	96,700	1,255
2019-04-15	1,253	1,265	1,241	1,264	84,500	1,264
2019-04-12	1,188	1,245	1,185	1,223	116,700	1,223
2019-04-11	1,195	1,203	1,190	1,191	24,200	1,191
2019-04-10	1,194	1,211	1,188	1,210	20,500	1,210
2019-04-09	1,207	1,214	1,188	1,213	22,500	1,213
2019-04-08	1,210	1,215	1,199	1,213	23,300	1,213
2019-04-05	1,200	1,210	1,200	1,202	13,900	1,202
2019-04-04	1,206	1,219	1,192	1,205	26,200	1,205
2019-04-03	1,193	1,211	1,193	1,208	30,800	1,208
2019-04-02	1,208	1,212	1,165	1,209	57,700	1,209
2019-04-01	1,209	1,212	1,193	1,204	29,900	1,204
2019-03-29	1,192	1,203	1,170	1,203	32,900	1,203
2019-03-28	1,204	1,204	1,153	1,153	44,000	1,153
2019-03-27	1,185	1,224	1,185	1,195	43,400	1,195
2019-03-26	1,193	1,208	1,193	1,199	36,300	1,199
2019-03-25	1,183	1,208	1,183	1,192	28,100	1,192
2019-03-22	1,208	1,209	1,200	1,209	17,900	1,209
2019-03-20	1,198	1,210	1,192	1,208	31,900	1,208
2019-03-19	1,186	1,195	1,170	1,190	23,800	1,190
2019-03-18	1,200	1,209	1,186	1,187	22,800	1,187
2019-03-15	1,200	1,209	1,173	1,193	103,500	1,193
2019-03-14	1,239	1,257	1,210	1,211	65,800	1,211
2019-03-13	1,239	1,289	1,239	1,266	27,900	1,266
2019-03-12	1,228	1,268	1,228	1,251	18,400	1,251
2019-03-11	1,249	1,278	1,227	1,253	20,200	1,253
2019-03-08	1,266	1,266	1,216	1,237	23,400	1,237
2019-03-07	1,270	1,270	1,244	1,266	14,100	1,266
2019-03-06	1,250	1,272	1,250	1,265	12,700	1,265
2019-03-05	1,267	1,292	1,244	1,245	65,500	1,245
2019-03-04	1,210	1,239	1,210	1,239	19,500	1,239
2019-03-01	1,224	1,224	1,208	1,210	4,500	1,210
2019-02-28	1,255	1,255	1,205	1,205	13,700	1,205
2019-02-27	1,209	1,249	1,205	1,235	20,600	1,235
2019-02-26	1,246	1,248	1,197	1,197	44,400	1,197
2019-02-25	1,250	1,296	1,237	1,242	30,400	1,242
2019-02-22	1,297	1,297	1,259	1,280	13,500	1,280
2019-02-21	1,306	1,306	1,290	1,296	7,600	1,296
2019-02-20	1,320	1,329	1,286	1,306	22,800	1,306
2019-02-19	1,245	1,335	1,234	1,313	44,900	1,313
2019-02-18	1,232	1,245	1,220	1,244	13,000	1,244
2019-02-15	1,250	1,250	1,223	1,227	14,900	1,227
2019-02-14	1,246	1,258	1,235	1,248	14,700	1,248
2019-02-13	1,254	1,254	1,233	1,244	5,100	1,244
2019-02-12	1,213	1,250	1,213	1,239	10,700	1,239
2019-02-08	1,249	1,249	1,194	1,212	43,400	1,212
2019-02-07	1,292	1,292	1,243	1,261	17,700	1,261
2019-02-06	1,303	1,338	1,270	1,298	40,000	1,298
2019-02-05	1,291	1,308	1,272	1,302	27,100	1,302
2019-02-04	1,248	1,282	1,232	1,279	21,800	1,279
2019-02-01	1,240	1,240	1,208	1,224	18,900	1,224
2019-01-31	1,235	1,262	1,220	1,239	31,100	1,239
2019-01-30	1,286	1,286	1,220	1,227	32,800	1,227
2019-01-29	1,260	1,286	1,217	1,286	38,800	1,286
2019-01-28	1,280	1,299	1,258	1,262	43,000	1,262
2019-01-25	1,360	1,408	1,278	1,310	253,300	1,310
2019-01-24	1,247	1,331	1,201	1,300	168,600	1,300
2019-01-23	1,129	1,194	1,117	1,188	42,400	1,188
2019-01-22	1,168	1,168	1,122	1,140	18,800	1,140
2019-01-21	1,150	1,167	1,110	1,139	33,700	1,139
2019-01-18	1,126	1,129	1,092	1,125	25,200	1,125
2019-01-17	1,101	1,143	1,097	1,134	29,900	1,134
2019-01-16	1,084	1,110	1,060	1,094	39,600	1,094
2019-01-15	1,018	1,080	1,006	1,057	31,700	1,057
2019-01-11	1,001	1,010	993	1,010	10,600	1,010
2019-01-10	1,007	1,010	985	992	23,800	992
2019-01-09	1,034	1,034	1,003	1,016	13,000	1,016
2019-01-08	1,009	1,029	997	1,012	14,500	1,012
2019-01-07	1,019	1,019	977	989	31,900	989
2019-01-04	943	982	927	968	16,800	968

分割・併合履歴： [2017-12-13]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3969 (株)エイトレッド の時系列データ [2019年度]

3969 (株)エイトレッドの時系列データ [2019年度]