KabuInsight

エイトレッド

3969
スタンダード/情報･通信業/ATLED CORP.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,417.01,417.01,398.01,401.0-1.0-0.07%6,600
2026-03-121,420.01,420.01,400.01,402.0-19.0-1.34%7,800
2026-03-111,417.01,424.01,402.01,421.0+7.0+0.50%4,100
2026-03-101,410.01,415.01,406.01,414.0+4.0+0.28%4,000
2026-03-091,400.01,410.01,398.01,410.0+1.0+0.07%6,500
2026-03-061,405.01,422.01,403.01,409.0+7.0+0.50%3,000
2026-03-051,400.01,410.01,400.01,402.0+1.0+0.07%6,400
2026-03-041,401.01,410.01,395.01,401.0-4.0-0.28%12,500
2026-03-031,417.01,417.01,405.01,405.0-9.0-0.64%7,100
2026-03-021,433.01,433.01,413.01,414.0-8.0-0.56%7,500
2026-02-271,402.01,422.01,402.01,422.0+18.0+1.28%11,100
2026-02-261,410.01,410.01,401.01,404.0-5.0-0.35%5,700
2026-02-251,403.01,409.01,401.01,409.0+7.0+0.50%4,500
2026-02-241,405.01,410.01,401.01,402.0-3.0-0.21%5,600
2026-02-201,410.01,410.01,403.01,405.0-3.0-0.21%4,900
2026-02-191,407.01,410.01,403.01,408.0+1.0+0.07%6,400
2026-02-181,408.01,414.01,404.01,407.0-2.0-0.14%7,300
2026-02-171,420.01,426.01,408.01,409.0-15.0-1.05%5,800
2026-02-161,405.01,425.01,404.01,424.0+18.0+1.28%8,600
2026-02-131,414.01,414.01,400.01,406.0-17.0-1.19%21,300
2026-02-121,425.01,425.01,415.01,423.0-3.0-0.21%8,000
2026-02-101,410.01,426.01,410.01,426.0+16.0+1.13%14,300
2026-02-091,442.01,442.01,410.01,410.0-35.0-2.42%15,300
2026-02-061,442.01,448.01,441.01,445.0+3.0+0.21%2,800
2026-02-051,457.01,457.01,437.01,442.0-24.0-1.64%12,800
2026-02-041,497.01,497.01,459.01,466.0-31.0-2.07%8,500
2026-02-031,491.01,500.01,488.01,497.0+6.0+0.40%3,100
2026-02-021,486.01,508.01,486.01,491.0+2.0+0.13%2,900
2026-01-301,491.01,497.01,483.01,489.0-4.0-0.27%3,700
2026-01-291,489.01,496.01,458.01,493.0-7.0-0.47%11,000
2026-01-281,495.01,507.01,492.01,500.0+5.0+0.33%6,900
2026-01-271,489.01,505.01,488.01,495.0+4.0+0.27%2,500
2026-01-261,501.01,501.01,491.01,491.0-18.0-1.19%1,900
2026-01-231,490.01,510.01,490.01,509.0+17.0+1.14%2,100
2026-01-221,489.01,498.01,489.01,492.0-2.0-0.13%1,100
2026-01-211,500.01,502.01,490.01,494.0-9.0-0.60%2,700
2026-01-201,505.01,505.01,500.01,503.00.00.00%4,500
2026-01-191,507.01,507.01,501.01,503.0-4.0-0.27%2,100
2026-01-161,511.01,512.01,500.01,507.0+3.0+0.20%1,600
2026-01-151,502.01,512.01,495.01,504.0+2.0+0.13%4,800
2026-01-141,499.01,502.01,497.01,502.0+3.0+0.20%3,300
2026-01-131,498.01,499.01,484.01,499.0+9.0+0.60%3,400
2026-01-091,490.01,496.01,490.01,490.0+10.0+0.68%2,100
2026-01-081,491.01,495.01,480.01,480.0-11.0-0.74%5,700
2026-01-071,494.01,498.01,490.01,491.0+3.0+0.20%4,400
2026-01-061,470.01,499.01,470.01,488.0+18.0+1.22%3,200
2026-01-051,479.01,479.01,463.01,470.0-9.0-0.61%4,000
2025-12-301,465.01,480.01,462.01,479.0+22.0+1.51%3,700
2025-12-291,441.01,457.01,441.01,457.0+19.0+1.32%3,300
2025-12-261,431.01,446.01,431.01,438.0-2.0-0.14%6,200
2025-12-251,459.01,459.01,425.01,440.0-6.0-0.41%4,900
2025-12-241,445.01,464.01,445.01,446.0+1.0+0.07%6,900
2025-12-231,446.01,449.01,436.01,445.0+14.0+0.98%5,200
2025-12-221,438.01,441.01,431.01,431.0-2.0-0.14%8,700
2025-12-191,440.01,440.01,430.01,433.0+6.0+0.42%5,000
2025-12-181,429.01,434.01,427.01,427.0-1.0-0.07%3,900
2025-12-171,437.01,437.01,428.01,428.0-5.0-0.35%6,600
2025-12-161,434.01,435.01,430.01,433.0-1.0-0.07%2,900
2025-12-151,431.01,434.01,427.01,434.0+3.0+0.21%7,000
2025-12-121,425.01,434.01,425.01,431.0-7.0-0.49%6,900
2025-12-111,433.01,438.01,430.01,438.0+5.0+0.35%2,000
2025-12-101,438.01,438.01,430.01,433.0+2.0+0.14%4,600
2025-12-091,435.01,435.01,430.01,431.0-4.0-0.28%3,800
2025-12-081,432.01,436.01,429.01,435.0-2.0-0.14%3,700
2025-12-051,434.01,437.01,431.01,437.0+10.0+0.70%3,200
2025-12-041,429.01,430.01,423.01,427.0-2.0-0.14%3,300
2025-12-031,430.01,431.01,425.01,429.0+3.0+0.21%2,300
2025-12-021,428.01,430.01,423.01,426.0-2.0-0.14%6,600
2025-12-011,426.01,431.01,423.01,428.0+3.0+0.21%6,700
2025-11-281,440.01,440.01,422.01,425.0-11.0-0.77%8,900
2025-11-271,428.01,440.01,428.01,436.0+8.0+0.56%4,900
2025-11-261,428.01,431.01,425.01,428.0-7.0-0.49%3,600
2025-11-251,419.01,440.01,419.01,435.0+25.0+1.77%15,200
2025-11-211,407.01,415.01,402.01,410.0+2.0+0.14%7,000
2025-11-201,416.01,416.01,406.01,408.0+1.0+0.07%4,400
2025-11-191,408.01,408.01,401.01,407.0-1.0-0.07%3,200
2025-11-181,408.01,411.01,400.01,408.00.00.00%5,600
2025-11-171,407.01,414.01,396.01,408.0+2.0+0.14%9,100
2025-11-141,404.01,415.01,403.01,406.0+2.0+0.14%2,600
2025-11-131,401.01,411.01,397.01,404.0+3.0+0.21%3,200
2025-11-121,398.01,409.01,398.01,401.0+1.0+0.07%3,800
2025-11-111,404.01,405.01,399.01,400.0-4.0-0.28%2,600
2025-11-101,400.01,414.01,400.01,404.0-1.0-0.07%3,900
2025-11-071,391.01,405.01,390.01,405.0+10.0+0.72%8,200
2025-11-061,396.01,401.01,395.01,395.0+1.0+0.07%5,000
2025-11-051,398.01,405.01,389.01,394.0-4.0-0.29%10,000
2025-11-041,403.01,409.01,388.01,398.0-5.0-0.36%33,400
2025-10-311,424.01,424.01,399.01,403.0-20.0-1.41%17,500
2025-10-301,423.01,446.01,392.01,423.0-100.0-6.57%72,200
2025-10-291,521.01,541.01,495.01,523.0+23.0+1.53%39,900
2025-10-281,513.01,517.01,500.01,500.0-10.0-0.66%6,900
2025-10-271,497.01,511.01,496.01,510.0+8.0+0.53%11,300
2025-10-241,550.01,559.01,495.01,502.0-60.0-3.84%23,200
2025-10-231,546.01,562.01,544.01,562.0+16.0+1.03%20,100
2025-10-221,535.01,546.01,533.01,546.0+22.0+1.44%10,900
2025-10-211,502.01,529.01,502.01,524.0+22.0+1.46%3,800
2025-10-201,531.01,532.01,502.01,502.0-10.0-0.66%5,700
2025-10-171,515.01,519.01,509.01,512.00.00.00%2,000
2025-10-161,493.01,512.01,493.01,512.0+22.0+1.48%2,700
2025-10-151,470.01,496.01,461.01,490.0+18.0+1.22%4,800
2025-10-141,458.01,488.01,455.01,472.0-26.0-1.74%16,500
2025-10-101,505.01,513.01,498.01,498.0-12.0-0.79%2,400
2025-10-091,510.01,517.01,505.01,510.0+2.0+0.13%2,400
2025-10-081,501.01,520.01,500.01,508.0+16.0+1.07%3,700
2025-10-071,490.01,506.01,490.01,492.0-1.0-0.07%3,600
2025-10-061,536.01,536.01,493.01,493.0+5.0+0.34%6,900
2025-10-031,488.01,497.01,488.01,488.00.00.00%3,100
2025-10-021,481.01,506.01,481.01,488.0+2.0+0.13%4,900
2025-10-011,514.01,514.01,472.01,486.0-35.0-2.30%13,100
2025-09-301,550.01,555.01,521.01,521.0-31.0-2.00%6,900
2025-09-291,560.01,582.01,552.01,552.0-35.0-2.21%19,800
2025-09-261,600.01,605.01,586.01,587.0-13.0-0.81%15,900
2025-09-251,589.01,609.01,589.01,600.0+15.0+0.95%8,600
2025-09-241,584.01,587.01,575.01,585.0+10.0+0.63%8,300
2025-09-221,571.01,575.01,569.01,575.0+20.0+1.29%4,600
2025-09-191,570.01,575.01,548.01,555.0-17.0-1.08%3,900
2025-09-181,579.01,579.01,565.01,572.0-5.0-0.32%2,700
2025-09-171,577.01,577.01,551.01,577.0+12.0+0.77%4,700
2025-09-161,569.01,586.01,554.01,565.0+21.0+1.36%14,100
2025-09-121,534.01,548.01,534.01,544.0——3,000

直近120営業日分を表示