3969 (株)エイトレッドの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,550	2,589	2,493	2,569	29,100	2,569
2020-12-29	2,507	2,596	2,507	2,559	24,600	2,559
2020-12-28	2,551	2,603	2,492	2,507	40,400	2,507
2020-12-25	2,564	2,581	2,522	2,547	16,600	2,547
2020-12-24	2,503	2,577	2,499	2,566	27,900	2,566
2020-12-23	2,470	2,560	2,465	2,547	28,800	2,547
2020-12-22	2,630	2,630	2,478	2,484	85,500	2,484
2020-12-21	2,675	2,720	2,650	2,678	39,700	2,678
2020-12-18	2,705	2,705	2,616	2,654	38,100	2,654
2020-12-17	2,626	2,690	2,613	2,690	40,600	2,690
2020-12-16	2,623	2,635	2,570	2,626	31,200	2,626
2020-12-15	2,575	2,623	2,558	2,614	26,300	2,614
2020-12-14	2,568	2,597	2,557	2,577	24,600	2,577
2020-12-11	2,539	2,596	2,533	2,596	33,000	2,596
2020-12-10	2,546	2,546	2,496	2,505	34,400	2,505
2020-12-09	2,554	2,573	2,510	2,546	28,800	2,546
2020-12-08	2,500	2,594	2,464	2,588	48,700	2,588
2020-12-07	2,650	2,650	2,520	2,550	45,800	2,550
2020-12-04	2,694	2,700	2,608	2,650	56,800	2,650
2020-12-03	2,819	2,820	2,709	2,710	45,000	2,710
2020-12-02	2,820	2,822	2,729	2,790	56,300	2,790
2020-12-01	2,799	2,901	2,787	2,816	77,000	2,816
2020-11-30	2,706	2,799	2,706	2,799	71,700	2,799
2020-11-27	2,726	2,730	2,657	2,694	38,400	2,694
2020-11-26	2,611	2,704	2,611	2,686	37,100	2,686
2020-11-25	2,662	2,665	2,600	2,601	48,400	2,601
2020-11-24	2,670	2,689	2,620	2,662	29,100	2,662
2020-11-20	2,614	2,641	2,573	2,636	20,900	2,636
2020-11-19	2,619	2,619	2,553	2,615	26,800	2,615
2020-11-18	2,598	2,651	2,565	2,579	50,500	2,579
2020-11-17	2,678	2,683	2,555	2,625	62,800	2,625
2020-11-16	2,742	2,745	2,675	2,693	40,600	2,693
2020-11-13	2,701	2,751	2,670	2,739	35,600	2,739
2020-11-12	2,675	2,735	2,666	2,719	41,000	2,719
2020-11-11	2,582	2,680	2,552	2,680	40,700	2,680
2020-11-10	2,724	2,724	2,583	2,627	85,000	2,627
2020-11-09	2,758	2,787	2,710	2,764	48,100	2,764
2020-11-06	2,750	2,760	2,650	2,710	51,900	2,710
2020-11-05	2,690	2,720	2,650	2,717	59,600	2,717
2020-11-04	2,550	2,659	2,530	2,651	58,400	2,651
2020-11-02	2,571	2,650	2,498	2,528	52,000	2,528
2020-10-30	2,608	2,629	2,571	2,593	58,100	2,593
2020-10-29	2,562	2,646	2,538	2,630	64,800	2,630
2020-10-28	2,552	2,674	2,552	2,662	73,300	2,662
2020-10-27	2,477	2,634	2,464	2,590	101,700	2,590
2020-10-26	2,675	2,675	2,488	2,515	216,800	2,515
2020-10-23	2,895	2,896	2,495	2,680	486,100	2,680
2020-10-22	3,070	3,125	3,030	3,085	259,400	3,085
2020-10-21	3,035	3,125	2,992	3,085	107,700	3,085
2020-10-20	3,075	3,180	3,045	3,085	146,100	3,085
2020-10-19	3,080	3,115	2,940	3,075	177,900	3,075
2020-10-16	3,180	3,255	3,055	3,125	144,800	3,125
2020-10-15	3,100	3,180	3,070	3,165	96,200	3,165
2020-10-14	3,055	3,155	3,050	3,135	73,000	3,135
2020-10-13	3,050	3,160	3,025	3,100	99,800	3,100
2020-10-12	3,065	3,065	2,968	3,050	83,400	3,050
2020-10-09	2,967	3,065	2,947	3,065	107,400	3,065
2020-10-08	2,974	3,075	2,935	2,995	223,500	2,995
2020-10-07	2,800	2,948	2,752	2,923	139,200	2,923
2020-10-06	2,717	2,848	2,710	2,817	147,200	2,817
2020-10-05	2,703	2,728	2,657	2,693	127,400	2,693
2020-10-02	2,777	2,843	2,682	2,690	186,500	2,690
2020-09-30	3,175	3,200	2,776	2,781	370,800	2,781
2020-09-29	2,825	3,180	2,810	3,135	250,600	3,135
2020-09-28	2,936	2,953	2,755	2,821	298,700	2,821
2020-09-25	2,499	2,828	2,486	2,736	309,500	2,736
2020-09-24	2,294	2,556	2,272	2,456	233,400	2,456
2020-09-23	2,235	2,345	2,235	2,308	105,800	2,308
2020-09-18	2,250	2,280	2,213	2,262	143,200	2,262
2020-09-17	2,179	2,279	2,164	2,259	162,800	2,259
2020-09-16	2,125	2,170	2,109	2,152	51,000	2,152
2020-09-15	2,094	2,136	2,062	2,088	50,500	2,088
2020-09-14	2,039	2,107	2,030	2,094	79,700	2,094
2020-09-11	2,011	2,036	1,995	2,032	51,300	2,032
2020-09-10	2,046	2,062	1,996	2,006	73,900	2,006
2020-09-09	1,998	2,042	1,981	2,036	43,300	2,036
2020-09-08	1,974	2,037	1,952	2,026	76,200	2,026
2020-09-07	1,990	2,000	1,931	1,941	70,000	1,941
2020-09-04	2,003	2,027	1,988	2,003	53,400	2,003
2020-09-03	2,080	2,080	2,038	2,053	28,200	2,053
2020-09-02	2,089	2,105	2,049	2,065	58,900	2,065
2020-09-01	2,053	2,071	2,022	2,070	28,600	2,070
2020-08-31	2,038	2,091	2,035	2,045	45,800	2,045
2020-08-28	2,080	2,107	1,961	2,009	126,800	2,009
2020-08-27	2,110	2,121	2,072	2,088	34,700	2,088
2020-08-26	2,077	2,158	2,058	2,109	98,900	2,109
2020-08-25	2,115	2,115	2,054	2,058	43,100	2,058
2020-08-24	2,113	2,127	2,064	2,092	54,700	2,092
2020-08-21	2,028	2,112	2,011	2,103	125,400	2,103
2020-08-20	2,038	2,038	1,997	2,014	55,600	2,014
2020-08-19	2,050	2,059	1,998	2,028	67,900	2,028
2020-08-18	1,983	2,044	1,960	2,035	115,400	2,035
2020-08-17	2,030	2,030	1,980	2,005	84,800	2,005
2020-08-14	2,020	2,051	1,996	2,041	63,000	2,041
2020-08-13	2,064	2,112	2,005	2,021	132,600	2,021
2020-08-12	1,916	2,022	1,909	2,014	132,700	2,014
2020-08-11	1,967	1,967	1,890	1,914	105,500	1,914
2020-08-07	2,000	2,018	1,960	1,975	102,200	1,975
2020-08-06	1,995	2,015	1,976	2,010	133,900	2,010
2020-08-05	1,915	1,996	1,901	1,974	151,900	1,974
2020-08-04	1,866	1,939	1,847	1,923	150,000	1,923
2020-08-03	1,881	1,892	1,850	1,866	119,300	1,866
2020-07-31	1,860	1,895	1,835	1,865	229,500	1,865
2020-07-30	1,822	1,872	1,794	1,828	242,900	1,828
2020-07-29	1,929	1,931	1,779	1,793	315,800	1,793
2020-07-28	1,969	1,994	1,900	1,915	301,000	1,915
2020-07-27	2,001	2,083	1,956	2,000	644,600	2,000
2020-07-22	2,249	2,350	2,162	2,342	369,600	2,342
2020-07-21	2,234	2,275	2,201	2,249	255,500	2,249
2020-07-20	2,200	2,235	2,154	2,218	282,200	2,218
2020-07-17	2,020	2,127	2,010	2,123	157,600	2,123
2020-07-16	2,067	2,076	2,000	2,013	119,400	2,013
2020-07-15	1,967	2,039	1,951	2,039	84,400	2,039
2020-07-14	1,978	1,978	1,902	1,929	72,700	1,929
2020-07-13	1,910	1,980	1,893	1,978	62,100	1,978
2020-07-10	1,903	1,936	1,876	1,885	70,700	1,885
2020-07-09	1,979	1,979	1,906	1,910	80,600	1,910
2020-07-08	1,915	1,916	1,871	1,911	35,200	1,911
2020-07-07	1,875	1,928	1,849	1,928	62,700	1,928
2020-07-06	1,881	1,881	1,825	1,880	114,000	1,880
2020-07-03	1,823	1,894	1,791	1,855	84,800	1,855
2020-07-02	1,968	1,969	1,801	1,823	162,300	1,823
2020-07-01	2,051	2,056	1,977	1,986	65,200	1,986
2020-06-30	2,092	2,129	1,993	2,055	87,000	2,055
2020-06-29	2,106	2,106	2,004	2,060	87,800	2,060
2020-06-26	2,169	2,169	2,053	2,092	79,300	2,092
2020-06-25	2,130	2,141	2,070	2,095	105,400	2,095
2020-06-24	2,184	2,185	2,127	2,150	97,100	2,150
2020-06-23	2,299	2,299	2,181	2,193	104,800	2,193
2020-06-22	2,289	2,295	2,177	2,278	144,800	2,278
2020-06-19	2,150	2,311	2,132	2,309	243,400	2,309
2020-06-18	2,030	2,112	1,979	2,112	104,800	2,112
2020-06-17	2,008	2,040	1,980	2,009	41,800	2,009
2020-06-16	1,960	2,043	1,960	2,037	76,600	2,037
2020-06-15	1,950	2,035	1,911	1,921	80,900	1,921
2020-06-12	1,901	1,958	1,880	1,955	124,000	1,955
2020-06-11	1,990	2,085	1,981	2,037	152,100	2,037
2020-06-10	1,939	1,996	1,935	1,985	37,600	1,985
2020-06-09	1,979	1,980	1,901	1,954	32,300	1,954
2020-06-08	1,926	1,981	1,908	1,963	60,000	1,963
2020-06-05	1,909	1,914	1,850	1,886	66,500	1,886
2020-06-04	1,961	1,991	1,892	1,920	49,000	1,920
2020-06-03	2,050	2,050	1,943	1,959	68,600	1,959
2020-06-02	1,943	2,005	1,923	2,005	58,800	2,005
2020-06-01	2,003	2,003	1,900	1,940	118,100	1,940
2020-05-29	1,918	1,996	1,914	1,981	62,900	1,981
2020-05-28	1,966	1,975	1,870	1,926	113,700	1,926
2020-05-27	2,053	2,053	1,964	1,980	71,300	1,980
2020-05-26	2,104	2,104	1,988	2,037	115,000	2,037
2020-05-25	2,050	2,116	2,042	2,112	168,100	2,112
2020-05-22	1,917	2,030	1,893	2,008	167,900	2,008
2020-05-21	1,900	1,930	1,863	1,891	52,000	1,891
2020-05-20	1,858	1,890	1,856	1,884	53,400	1,884
2020-05-19	1,879	1,879	1,828	1,851	45,800	1,851
2020-05-18	1,807	1,828	1,783	1,819	59,200	1,819
2020-05-15	1,800	1,807	1,700	1,780	78,600	1,780
2020-05-14	1,914	1,914	1,741	1,772	100,900	1,772
2020-05-13	1,867	1,919	1,845	1,919	54,200	1,919
2020-05-12	1,925	1,943	1,882	1,913	83,400	1,913
2020-05-11	1,938	1,944	1,870	1,929	71,500	1,929
2020-05-08	1,949	1,950	1,811	1,901	98,700	1,901
2020-05-07	1,880	1,949	1,862	1,920	148,600	1,920
2020-05-01	1,797	1,835	1,760	1,823	133,900	1,823
2020-04-30	1,846	1,856	1,720	1,747	161,200	1,747
2020-04-28	1,786	1,836	1,763	1,817	211,700	1,817
2020-04-27	1,642	1,817	1,621	1,786	331,200	1,786
2020-04-24	1,620	1,710	1,591	1,602	583,200	1,602
2020-04-23	1,470	1,488	1,437	1,482	102,900	1,482
2020-04-22	1,469	1,477	1,381	1,408	76,900	1,408
2020-04-21	1,513	1,536	1,442	1,495	131,500	1,495
2020-04-20	1,394	1,477	1,369	1,474	123,400	1,474
2020-04-17	1,345	1,360	1,318	1,334	43,500	1,334
2020-04-16	1,350	1,375	1,317	1,328	70,600	1,328
2020-04-15	1,389	1,406	1,355	1,362	75,400	1,362
2020-04-14	1,340	1,389	1,314	1,370	75,300	1,370
2020-04-13	1,293	1,350	1,260	1,340	71,100	1,340
2020-04-10	1,298	1,306	1,257	1,263	38,300	1,263
2020-04-09	1,248	1,299	1,247	1,299	59,600	1,299
2020-04-08	1,245	1,269	1,225	1,243	30,400	1,243
2020-04-07	1,212	1,275	1,202	1,264	42,200	1,264
2020-04-06	1,131	1,221	1,124	1,199	27,400	1,199
2020-04-03	1,184	1,184	1,116	1,131	28,500	1,131
2020-04-02	1,202	1,218	1,154	1,161	20,900	1,161
2020-04-01	1,237	1,245	1,179	1,206	36,000	1,206
2020-03-31	1,191	1,272	1,188	1,237	44,900	1,237
2020-03-30	1,214	1,261	1,158	1,182	62,400	1,182
2020-03-27	1,287	1,297	1,226	1,246	46,900	1,246
2020-03-26	1,232	1,287	1,219	1,278	29,800	1,278
2020-03-25	1,270	1,296	1,235	1,264	41,800	1,264
2020-03-24	1,208	1,217	1,185	1,217	37,700	1,217
2020-03-23	1,147	1,195	1,121	1,185	42,500	1,185
2020-03-19	1,176	1,176	1,095	1,148	48,200	1,148
2020-03-18	1,155	1,176	1,099	1,146	57,200	1,146
2020-03-17	1,000	1,124	1,000	1,101	94,500	1,101
2020-03-16	1,007	1,100	976	1,009	73,100	1,009
2020-03-13	959	993	925	977	104,500	977
2020-03-12	1,057	1,129	1,042	1,049	86,500	1,049
2020-03-11	1,200	1,222	1,104	1,104	64,900	1,104
2020-03-10	1,098	1,209	1,060	1,198	100,800	1,198
2020-03-09	1,220	1,230	1,131	1,167	94,200	1,167
2020-03-06	1,302	1,302	1,249	1,273	30,400	1,273
2020-03-05	1,326	1,343	1,292	1,313	30,300	1,313
2020-03-04	1,222	1,325	1,222	1,302	33,200	1,302
2020-03-03	1,321	1,321	1,267	1,278	63,600	1,278
2020-03-02	1,170	1,298	1,166	1,271	102,900	1,271
2020-02-28	1,251	1,280	1,186	1,190	112,900	1,190
2020-02-27	1,398	1,398	1,295	1,303	106,000	1,303
2020-02-26	1,387	1,400	1,357	1,393	84,000	1,393
2020-02-25	1,325	1,388	1,324	1,382	65,600	1,382
2020-02-21	1,362	1,399	1,362	1,392	33,200	1,392
2020-02-20	1,383	1,402	1,368	1,376	40,800	1,376
2020-02-19	1,364	1,397	1,360	1,383	34,800	1,383
2020-02-18	1,365	1,396	1,350	1,364	76,000	1,364
2020-02-17	1,405	1,405	1,367	1,367	49,300	1,367
2020-02-14	1,390	1,415	1,388	1,405	47,400	1,405
2020-02-13	1,418	1,418	1,396	1,403	48,800	1,403
2020-02-12	1,413	1,420	1,397	1,414	33,200	1,414
2020-02-10	1,372	1,393	1,362	1,389	40,200	1,389
2020-02-07	1,395	1,396	1,373	1,391	59,100	1,391
2020-02-06	1,413	1,417	1,382	1,414	81,800	1,414
2020-02-05	1,400	1,418	1,377	1,383	70,800	1,383
2020-02-04	1,355	1,382	1,347	1,382	61,600	1,382
2020-02-03	1,345	1,379	1,336	1,373	77,900	1,373
2020-01-31	1,405	1,405	1,365	1,375	71,100	1,375
2020-01-30	1,420	1,427	1,358	1,387	141,100	1,387
2020-01-29	1,430	1,443	1,410	1,420	83,500	1,420
2020-01-28	1,436	1,454	1,412	1,429	108,100	1,429
2020-01-27	1,513	1,522	1,451	1,459	223,700	1,459
2020-01-24	1,609	1,634	1,558	1,558	310,100	1,558
2020-01-23	1,808	1,808	1,770	1,776	41,900	1,776
2020-01-22	1,828	1,845	1,797	1,804	61,800	1,804
2020-01-21	1,782	1,810	1,774	1,809	47,300	1,809
2020-01-20	1,815	1,829	1,757	1,765	46,800	1,765
2020-01-17	1,774	1,811	1,759	1,794	57,900	1,794
2020-01-16	1,745	1,761	1,729	1,761	24,300	1,761
2020-01-15	1,731	1,738	1,703	1,737	30,100	1,737
2020-01-14	1,775	1,775	1,730	1,738	45,900	1,738
2020-01-10	1,710	1,756	1,705	1,745	52,300	1,745
2020-01-09	1,720	1,742	1,706	1,706	38,100	1,706
2020-01-08	1,740	1,740	1,667	1,686	60,300	1,686
2020-01-07	1,724	1,781	1,723	1,749	54,100	1,749
2020-01-06	1,720	1,745	1,660	1,684	97,200	1,684

分割・併合履歴： [2017-12-13]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

3969 (株)エイトレッド の時系列データ [2020年度]

3969 (株)エイトレッドの時系列データ [2020年度]