3969 (株)エイトレッドの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,353	2,371	2,334	2,363	7,900	2,363
2021-12-29	2,338	2,377	2,293	2,365	21,400	2,365
2021-12-28	2,304	2,340	2,280	2,340	13,500	2,340
2021-12-27	2,300	2,327	2,274	2,284	28,900	2,284
2021-12-24	2,312	2,332	2,271	2,284	18,800	2,284
2021-12-23	2,337	2,358	2,310	2,312	13,200	2,312
2021-12-22	2,279	2,364	2,279	2,351	34,400	2,351
2021-12-21	2,285	2,328	2,267	2,280	17,300	2,280
2021-12-20	2,251	2,285	2,234	2,266	34,300	2,266
2021-12-17	2,272	2,306	2,255	2,262	14,700	2,262
2021-12-16	2,336	2,336	2,288	2,306	13,500	2,306
2021-12-15	2,249	2,309	2,249	2,264	22,400	2,264
2021-12-14	2,271	2,275	2,248	2,275	21,600	2,275
2021-12-13	2,289	2,297	2,255	2,259	21,200	2,259
2021-12-10	2,326	2,348	2,250	2,270	26,100	2,270
2021-12-09	2,367	2,390	2,328	2,328	14,400	2,328
2021-12-08	2,350	2,384	2,350	2,361	16,000	2,361
2021-12-07	2,252	2,344	2,252	2,340	17,900	2,340
2021-12-06	2,287	2,287	2,232	2,252	21,200	2,252
2021-12-03	2,221	2,290	2,221	2,290	26,400	2,290
2021-12-02	2,249	2,280	2,209	2,221	29,700	2,221
2021-12-01	2,260	2,284	2,208	2,262	36,500	2,262
2021-11-30	2,351	2,394	2,260	2,261	39,500	2,261
2021-11-29	2,300	2,391	2,300	2,302	29,100	2,302
2021-11-26	2,347	2,380	2,301	2,350	25,900	2,350
2021-11-25	2,343	2,356	2,324	2,347	14,600	2,347
2021-11-24	2,410	2,410	2,326	2,335	46,900	2,335
2021-11-22	2,353	2,407	2,341	2,407	17,000	2,407
2021-11-19	2,387	2,388	2,351	2,363	17,500	2,363
2021-11-18	2,380	2,396	2,362	2,380	18,800	2,380
2021-11-17	2,460	2,461	2,394	2,398	23,100	2,398
2021-11-16	2,438	2,468	2,432	2,460	17,900	2,460
2021-11-15	2,432	2,478	2,432	2,460	16,600	2,460
2021-11-12	2,400	2,450	2,394	2,447	21,400	2,447
2021-11-11	2,360	2,397	2,354	2,397	16,200	2,397
2021-11-10	2,355	2,398	2,343	2,387	17,300	2,387
2021-11-09	2,402	2,412	2,350	2,350	29,500	2,350
2021-11-08	2,460	2,460	2,388	2,410	23,400	2,410
2021-11-05	2,480	2,484	2,429	2,457	23,100	2,457
2021-11-04	2,504	2,510	2,480	2,480	14,100	2,480
2021-11-02	2,486	2,513	2,473	2,504	21,500	2,504
2021-11-01	2,510	2,520	2,468	2,486	26,000	2,486
2021-10-29	2,469	2,514	2,469	2,477	25,900	2,477
2021-10-28	2,419	2,479	2,418	2,475	98,900	2,475
2021-10-27	2,433	2,487	2,417	2,451	35,500	2,451
2021-10-26	2,399	2,472	2,386	2,452	54,600	2,452
2021-10-25	2,335	2,399	2,295	2,385	65,700	2,385
2021-10-22	2,358	2,404	2,319	2,335	131,800	2,335
2021-10-21	2,511	2,520	2,454	2,458	101,700	2,458
2021-10-20	2,502	2,559	2,502	2,537	40,000	2,537
2021-10-19	2,450	2,499	2,441	2,491	28,400	2,491
2021-10-18	2,431	2,477	2,413	2,447	39,600	2,447
2021-10-15	2,315	2,422	2,315	2,421	39,900	2,421
2021-10-14	2,345	2,364	2,285	2,322	40,800	2,322
2021-10-13	2,359	2,389	2,317	2,341	29,300	2,341
2021-10-12	2,435	2,435	2,338	2,359	37,400	2,359
2021-10-11	2,425	2,459	2,388	2,451	20,300	2,451
2021-10-08	2,368	2,429	2,368	2,424	30,000	2,424
2021-10-07	2,361	2,394	2,330	2,347	33,200	2,347
2021-10-06	2,389	2,425	2,325	2,342	33,400	2,342
2021-10-05	2,342	2,396	2,303	2,341	41,400	2,341
2021-10-04	2,460	2,460	2,368	2,419	45,800	2,419
2021-10-01	2,494	2,497	2,424	2,448	33,600	2,448
2021-09-30	2,558	2,558	2,482	2,495	21,000	2,495
2021-09-29	2,551	2,570	2,491	2,546	63,800	2,546
2021-09-28	2,714	2,724	2,606	2,625	61,900	2,625
2021-09-27	2,602	2,817	2,602	2,714	123,600	2,714
2021-09-24	2,554	2,607	2,524	2,582	59,400	2,582
2021-09-22	2,560	2,560	2,476	2,484	43,100	2,484
2021-09-21	2,488	2,567	2,480	2,560	34,700	2,560
2021-09-17	2,462	2,516	2,462	2,516	38,700	2,516
2021-09-16	2,531	2,531	2,414	2,447	37,800	2,447
2021-09-15	2,514	2,548	2,501	2,548	17,500	2,548
2021-09-14	2,551	2,551	2,494	2,546	18,800	2,546
2021-09-13	2,570	2,575	2,541	2,564	18,200	2,564
2021-09-10	2,512	2,599	2,490	2,599	95,100	2,599
2021-09-09	2,465	2,507	2,465	2,484	26,600	2,484
2021-09-08	2,437	2,480	2,437	2,480	24,100	2,480
2021-09-07	2,450	2,480	2,386	2,442	38,200	2,442
2021-09-06	2,400	2,448	2,391	2,447	37,600	2,447
2021-09-03	2,389	2,431	2,372	2,383	70,500	2,383
2021-09-02	2,370	2,399	2,351	2,373	27,700	2,373
2021-09-01	2,380	2,390	2,328	2,372	33,400	2,372
2021-08-31	2,393	2,407	2,380	2,386	38,100	2,386
2021-08-30	2,327	2,400	2,320	2,390	74,200	2,390
2021-08-27	2,255	2,318	2,242	2,311	46,200	2,311
2021-08-26	2,264	2,270	2,249	2,264	14,300	2,264
2021-08-25	2,239	2,265	2,220	2,263	23,400	2,263
2021-08-24	2,212	2,239	2,212	2,235	25,400	2,235
2021-08-23	2,175	2,217	2,159	2,212	23,400	2,212
2021-08-20	2,184	2,209	2,136	2,153	35,500	2,153
2021-08-19	2,154	2,215	2,154	2,191	25,800	2,191
2021-08-18	2,133	2,201	2,113	2,185	23,700	2,185
2021-08-17	2,205	2,216	2,126	2,132	45,000	2,132
2021-08-16	2,188	2,216	2,177	2,205	29,000	2,205
2021-08-13	2,221	2,233	2,193	2,195	22,100	2,195
2021-08-12	2,225	2,247	2,209	2,226	35,200	2,226
2021-08-11	2,200	2,239	2,193	2,225	40,400	2,225
2021-08-10	2,130	2,198	2,130	2,193	40,000	2,193
2021-08-06	2,094	2,146	2,094	2,128	27,300	2,128
2021-08-05	2,118	2,118	2,077	2,088	34,100	2,088
2021-08-04	2,165	2,165	2,119	2,119	22,100	2,119
2021-08-03	2,128	2,176	2,124	2,130	27,300	2,130
2021-08-02	2,164	2,164	2,123	2,130	36,700	2,130
2021-07-30	2,226	2,226	2,132	2,140	73,900	2,140
2021-07-29	2,215	2,246	2,193	2,220	55,900	2,220
2021-07-28	2,250	2,261	2,186	2,186	91,600	2,186
2021-07-27	2,320	2,340	2,252	2,253	121,900	2,253
2021-07-26	2,540	2,544	2,316	2,319	248,900	2,319
2021-07-21	2,415	2,476	2,369	2,464	120,300	2,464
2021-07-20	2,382	2,408	2,348	2,381	49,400	2,381
2021-07-19	2,421	2,444	2,356	2,358	71,800	2,358
2021-07-16	2,328	2,488	2,322	2,471	70,900	2,471
2021-07-15	2,310	2,315	2,284	2,304	15,600	2,304
2021-07-14	2,265	2,333	2,265	2,306	19,200	2,306
2021-07-13	2,298	2,300	2,272	2,283	12,400	2,283
2021-07-12	2,293	2,296	2,274	2,286	12,900	2,286
2021-07-09	2,210	2,267	2,210	2,254	27,300	2,254
2021-07-08	2,280	2,280	2,232	2,239	26,200	2,239
2021-07-07	2,252	2,306	2,252	2,280	13,600	2,280
2021-07-06	2,284	2,295	2,256	2,292	12,400	2,292
2021-07-05	2,285	2,311	2,272	2,282	17,400	2,282
2021-07-02	2,245	2,267	2,228	2,265	11,200	2,265
2021-07-01	2,303	2,303	2,237	2,246	16,600	2,246
2021-06-30	2,300	2,330	2,284	2,298	16,400	2,298
2021-06-29	2,301	2,304	2,271	2,298	12,300	2,298
2021-06-28	2,262	2,302	2,260	2,269	20,400	2,269
2021-06-25	2,263	2,285	2,243	2,262	11,100	2,262
2021-06-24	2,279	2,289	2,235	2,243	18,200	2,243
2021-06-23	2,216	2,268	2,215	2,268	25,900	2,268
2021-06-22	2,212	2,217	2,192	2,211	20,800	2,211
2021-06-21	2,198	2,212	2,162	2,175	49,800	2,175
2021-06-18	2,278	2,310	2,246	2,248	23,800	2,248
2021-06-17	2,265	2,270	2,233	2,269	19,200	2,269
2021-06-16	2,258	2,280	2,241	2,277	21,200	2,277
2021-06-15	2,244	2,258	2,225	2,258	22,500	2,258
2021-06-14	2,253	2,263	2,232	2,244	35,600	2,244
2021-06-11	2,258	2,271	2,220	2,220	23,000	2,220
2021-06-10	2,269	2,273	2,239	2,243	14,100	2,243
2021-06-09	2,254	2,272	2,241	2,269	19,200	2,269
2021-06-08	2,230	2,255	2,230	2,254	15,400	2,254
2021-06-07	2,241	2,248	2,210	2,223	12,800	2,223
2021-06-04	2,214	2,229	2,196	2,201	20,200	2,201
2021-06-03	2,250	2,252	2,205	2,231	12,400	2,231
2021-06-02	2,265	2,265	2,210	2,211	24,300	2,211
2021-06-01	2,241	2,267	2,220	2,257	19,200	2,257
2021-05-31	2,297	2,299	2,230	2,239	23,200	2,239
2021-05-28	2,326	2,329	2,272	2,279	27,100	2,279
2021-05-27	2,324	2,337	2,299	2,322	16,000	2,322
2021-05-26	2,356	2,357	2,320	2,339	18,700	2,339
2021-05-25	2,371	2,383	2,338	2,356	12,000	2,356
2021-05-24	2,395	2,397	2,348	2,375	16,700	2,375
2021-05-21	2,437	2,455	2,408	2,408	15,600	2,408
2021-05-20	2,363	2,418	2,346	2,402	21,500	2,402
2021-05-19	2,345	2,381	2,333	2,353	16,400	2,353
2021-05-18	2,294	2,384	2,294	2,367	23,200	2,367
2021-05-17	2,390	2,403	2,294	2,294	39,200	2,294
2021-05-14	2,405	2,420	2,338	2,387	45,500	2,387
2021-05-13	2,444	2,455	2,347	2,350	64,500	2,350
2021-05-12	2,501	2,548	2,428	2,476	58,800	2,476
2021-05-11	2,610	2,610	2,503	2,521	37,100	2,521
2021-05-10	2,662	2,662	2,600	2,617	28,000	2,617
2021-05-07	2,607	2,690	2,591	2,665	38,100	2,665
2021-05-06	2,662	2,665	2,585	2,606	33,700	2,606
2021-04-30	2,570	2,661	2,516	2,661	55,800	2,661
2021-04-28	2,697	2,697	2,551	2,584	96,200	2,584
2021-04-27	2,759	2,794	2,688	2,717	56,400	2,717
2021-04-26	2,651	2,751	2,615	2,732	143,300	2,732
2021-04-23	2,667	2,737	2,558	2,737	406,600	2,737
2021-04-22	2,325	2,374	2,310	2,367	71,100	2,367
2021-04-21	2,378	2,378	2,266	2,295	57,000	2,295
2021-04-20	2,442	2,442	2,375	2,406	32,000	2,406
2021-04-19	2,439	2,466	2,419	2,430	53,300	2,430
2021-04-16	2,380	2,437	2,380	2,405	43,400	2,405
2021-04-15	2,379	2,379	2,330	2,369	28,800	2,369
2021-04-14	2,362	2,385	2,340	2,380	16,700	2,380
2021-04-13	2,376	2,403	2,349	2,357	22,000	2,357
2021-04-12	2,385	2,393	2,318	2,376	27,500	2,376
2021-04-09	2,315	2,365	2,314	2,359	26,800	2,359
2021-04-08	2,305	2,326	2,270	2,297	28,200	2,297
2021-04-07	2,255	2,321	2,252	2,321	24,200	2,321
2021-04-06	2,328	2,365	2,250	2,253	49,300	2,253
2021-04-05	2,292	2,312	2,278	2,305	23,300	2,305
2021-04-02	2,249	2,282	2,238	2,261	23,100	2,261
2021-04-01	2,269	2,278	2,244	2,254	13,100	2,254
2021-03-31	2,235	2,291	2,221	2,274	15,600	2,274
2021-03-30	2,277	2,289	2,237	2,238	31,600	2,238
2021-03-29	2,336	2,355	2,273	2,288	52,200	2,288
2021-03-26	2,270	2,321	2,251	2,321	48,300	2,321
2021-03-25	2,235	2,250	2,186	2,242	31,300	2,242
2021-03-24	2,275	2,275	2,231	2,235	20,900	2,235
2021-03-23	2,320	2,345	2,280	2,280	20,100	2,280
2021-03-22	2,325	2,334	2,310	2,320	24,800	2,320
2021-03-19	2,295	2,318	2,280	2,318	37,700	2,318
2021-03-18	2,336	2,356	2,310	2,322	15,800	2,322
2021-03-17	2,266	2,328	2,266	2,317	24,400	2,317
2021-03-16	2,268	2,306	2,268	2,285	16,500	2,285
2021-03-15	2,296	2,296	2,242	2,264	21,800	2,264
2021-03-12	2,270	2,295	2,250	2,274	23,800	2,274
2021-03-11	2,221	2,242	2,196	2,242	15,600	2,242
2021-03-10	2,235	2,251	2,205	2,224	14,700	2,224
2021-03-09	2,153	2,240	2,140	2,240	30,700	2,240
2021-03-08	2,200	2,225	2,150	2,165	23,100	2,165
2021-03-05	2,109	2,185	2,085	2,185	51,300	2,185
2021-03-04	2,150	2,150	2,102	2,146	34,200	2,146
2021-03-03	2,228	2,232	2,162	2,181	31,800	2,181
2021-03-02	2,284	2,284	2,210	2,224	19,000	2,224
2021-03-01	2,248	2,270	2,204	2,221	23,200	2,221
2021-02-26	2,211	2,255	2,205	2,207	34,400	2,207
2021-02-25	2,240	2,286	2,230	2,261	21,600	2,261
2021-02-24	2,323	2,325	2,183	2,206	85,900	2,206
2021-02-22	2,351	2,380	2,326	2,346	27,700	2,346
2021-02-19	2,407	2,407	2,323	2,351	44,300	2,351
2021-02-18	2,515	2,520	2,414	2,414	42,500	2,414
2021-02-17	2,480	2,519	2,462	2,512	25,700	2,512
2021-02-16	2,500	2,528	2,487	2,500	28,500	2,500
2021-02-15	2,600	2,600	2,480	2,508	61,800	2,508
2021-02-12	2,594	2,610	2,552	2,572	21,600	2,572
2021-02-10	2,573	2,595	2,565	2,570	15,100	2,570
2021-02-09	2,598	2,598	2,545	2,573	22,400	2,573
2021-02-08	2,564	2,599	2,540	2,599	23,200	2,599
2021-02-05	2,585	2,594	2,540	2,549	36,700	2,549
2021-02-04	2,619	2,626	2,576	2,598	19,500	2,598
2021-02-03	2,689	2,689	2,600	2,621	28,000	2,621
2021-02-02	2,694	2,698	2,633	2,650	17,500	2,650
2021-02-01	2,526	2,725	2,507	2,677	93,100	2,677
2021-01-29	2,584	2,607	2,501	2,526	48,600	2,526
2021-01-28	2,589	2,589	2,537	2,559	80,400	2,559
2021-01-27	2,621	2,647	2,580	2,626	24,600	2,626
2021-01-26	2,688	2,688	2,588	2,621	59,300	2,621
2021-01-25	2,830	2,845	2,680	2,688	76,100	2,688
2021-01-22	2,739	2,800	2,659	2,797	125,300	2,797
2021-01-21	2,666	2,679	2,630	2,670	33,100	2,670
2021-01-20	2,600	2,646	2,594	2,644	29,000	2,644
2021-01-19	2,563	2,602	2,548	2,596	33,700	2,596
2021-01-18	2,584	2,607	2,526	2,563	29,800	2,563
2021-01-15	2,605	2,609	2,546	2,598	32,500	2,598
2021-01-14	2,629	2,642	2,572	2,590	40,000	2,590
2021-01-13	2,644	2,699	2,619	2,630	31,500	2,630
2021-01-12	2,625	2,657	2,593	2,644	23,300	2,644
2021-01-08	2,623	2,653	2,611	2,625	18,800	2,625
2021-01-07	2,600	2,616	2,565	2,601	19,000	2,601
2021-01-06	2,629	2,675	2,589	2,604	30,700	2,604
2021-01-05	2,605	2,616	2,561	2,603	24,500	2,603
2021-01-04	2,570	2,608	2,524	2,604	28,700	2,604

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 [2021年度]

3969 (株)エイトレッドの時系列データ [2021年度]