エフオン(9514)の株価時系列情報
エフオン(9514)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 440 | 444 | 434 | 437 | 82,900 |
2024/03/27 | 429 | 437 | 429 | 436 | 75,100 |
2024/03/26 | 434 | 434 | 428 | 429 | 36,500 |
2024/03/25 | 434 | 442 | 433 | 433 | 74,300 |
2024/03/22 | 441 | 443 | 436 | 442 | 43,000 |
2024/03/21 | 441 | 444 | 438 | 439 | 53,600 |
2024/03/19 | 436 | 440 | 431 | 438 | 54,300 |
2024/03/18 | 437 | 441 | 432 | 435 | 72,000 |
2024/03/15 | 426 | 438 | 425 | 431 | 123,100 |
2024/03/14 | 418 | 431 | 418 | 428 | 78,400 |
2024/03/13 | 420 | 424 | 415 | 418 | 41,200 |
2024/03/12 | 407 | 420 | 402 | 419 | 134,700 |
2024/03/11 | 416 | 416 | 403 | 405 | 62,100 |
2024/03/08 | 411 | 420 | 411 | 417 | 53,300 |
2024/03/07 | 420 | 420 | 411 | 414 | 72,700 |
2024/03/06 | 405 | 418 | 402 | 418 | 73,200 |
2024/03/05 | 405 | 406 | 400 | 405 | 34,900 |
2024/03/04 | 408 | 409 | 404 | 405 | 52,000 |
2024/03/01 | 410 | 410 | 406 | 409 | 59,100 |
2024/02/29 | 417 | 417 | 409 | 411 | 55,800 |
2024/02/28 | 409 | 418 | 409 | 418 | 58,400 |
2024/02/27 | 409 | 412 | 406 | 406 | 62,900 |
2024/02/26 | 405 | 415 | 405 | 410 | 72,800 |
2024/02/22 | 407 | 408 | 399 | 403 | 55,800 |
2024/02/21 | 411 | 411 | 404 | 408 | 42,700 |
2024/02/20 | 414 | 414 | 408 | 411 | 49,800 |
2024/02/19 | 401 | 413 | 401 | 413 | 43,000 |
2024/02/16 | 398 | 407 | 398 | 401 | 90,000 |
2024/02/15 | 412 | 412 | 389 | 396 | 393,300 |
2024/02/14 | 431 | 432 | 417 | 417 | 98,100 |
2024/02/13 | 436 | 440 | 432 | 432 | 57,600 |
2024/02/09 | 438 | 442 | 435 | 435 | 88,800 |
2024/02/08 | 445 | 445 | 436 | 444 | 81,100 |
2024/02/07 | 448 | 448 | 442 | 444 | 33,900 |
2024/02/06 | 460 | 460 | 442 | 442 | 108,100 |
2024/02/05 | 452 | 463 | 452 | 459 | 51,700 |
2024/02/02 | 451 | 457 | 450 | 450 | 64,800 |
2024/02/01 | 462 | 462 | 450 | 451 | 39,500 |
2024/01/31 | 452 | 462 | 450 | 462 | 83,000 |
2024/01/30 | 452 | 452 | 447 | 452 | 175,000 |
2024/01/29 | 446 | 452 | 444 | 452 | 75,200 |
2024/01/26 | 444 | 446 | 441 | 444 | 43,900 |
2024/01/25 | 442 | 446 | 438 | 445 | 67,100 |
2024/01/24 | 440 | 443 | 438 | 438 | 47,100 |
2024/01/23 | 448 | 448 | 441 | 441 | 84,100 |
2024/01/22 | 439 | 447 | 439 | 444 | 102,500 |
2024/01/19 | 437 | 440 | 434 | 436 | 62,300 |
2024/01/18 | 440 | 440 | 431 | 434 | 95,900 |
2024/01/17 | 445 | 447 | 435 | 435 | 88,800 |
2024/01/16 | 449 | 450 | 441 | 442 | 64,100 |
2024/01/15 | 448 | 449 | 443 | 445 | 84,800 |
2024/01/12 | 452 | 453 | 447 | 448 | 76,600 |
2024/01/11 | 452 | 453 | 449 | 452 | 55,800 |
2024/01/10 | 454 | 458 | 449 | 450 | 38,900 |
2024/01/09 | 459 | 462 | 451 | 454 | 69,900 |
2024/01/05 | 460 | 464 | 455 | 457 | 48,500 |
2024/01/04 | 445 | 463 | 437 | 458 | 168,200 |
2023/12/29 | 453 | 453 | 443 | 449 | 97,500 |
2023/12/28 | 441 | 449 | 433 | 447 | 132,200 |
2023/12/27 | 413 | 434 | 411 | 434 | 251,300 |
2023/12/26 | 417 | 422 | 411 | 411 | 268,800 |
2023/12/25 | 423 | 431 | 418 | 419 | 202,300 |
2023/12/22 | 430 | 438 | 428 | 431 | 174,200 |
2023/12/21 | 450 | 450 | 435 | 435 | 162,700 |
2023/12/20 | 452 | 459 | 451 | 451 | 87,800 |
2023/12/19 | 457 | 458 | 452 | 455 | 54,200 |
2023/12/18 | 456 | 459 | 452 | 457 | 78,000 |
2023/12/15 | 454 | 463 | 452 | 459 | 104,000 |
2023/12/14 | 462 | 468 | 454 | 458 | 74,000 |
2023/12/13 | 465 | 467 | 462 | 464 | 30,300 |
2023/12/12 | 465 | 469 | 461 | 465 | 49,200 |
2023/12/11 | 464 | 471 | 462 | 469 | 77,400 |
2023/12/08 | 460 | 460 | 454 | 456 | 79,800 |
2023/12/07 | 470 | 470 | 456 | 460 | 101,800 |
2023/12/06 | 470 | 473 | 465 | 471 | 75,800 |
2023/12/05 | 488 | 488 | 471 | 471 | 48,800 |
2023/12/04 | 482 | 494 | 482 | 484 | 52,100 |
2023/12/01 | 479 | 481 | 473 | 480 | 65,400 |
2023/11/30 | 478 | 478 | 470 | 476 | 67,600 |
2023/11/29 | 491 | 493 | 474 | 474 | 84,600 |
2023/11/28 | 500 | 500 | 485 | 485 | 92,500 |
2023/11/27 | 515 | 518 | 497 | 501 | 131,200 |
2023/11/24 | 490 | 518 | 487 | 517 | 299,700 |
2023/11/22 | 479 | 498 | 477 | 482 | 226,500 |
2023/11/21 | 485 | 485 | 475 | 479 | 75,700 |
2023/11/20 | 462 | 485 | 462 | 480 | 150,100 |
2023/11/17 | 454 | 462 | 452 | 460 | 169,100 |
2023/11/16 | 455 | 468 | 453 | 453 | 57,600 |
2023/11/15 | 448 | 460 | 447 | 459 | 124,000 |
2023/11/14 | 467 | 467 | 452 | 452 | 60,100 |
2023/11/13 | 466 | 466 | 455 | 463 | 116,000 |
2023/11/10 | 462 | 463 | 457 | 461 | 73,700 |
2023/11/09 | 465 | 471 | 462 | 469 | 44,300 |
2023/11/08 | 477 | 478 | 466 | 466 | 62,300 |
2023/11/07 | 477 | 481 | 473 | 477 | 41,800 |
2023/11/06 | 484 | 488 | 480 | 481 | 162,700 |
2023/11/02 | 486 | 487 | 474 | 476 | 80,000 |
2023/11/01 | 477 | 484 | 476 | 483 | 67,600 |
2023/10/31 | 469 | 476 | 468 | 475 | 47,200 |
2023/10/30 | 477 | 482 | 469 | 469 | 112,500 |
2023/10/27 | 481 | 495 | 478 | 493 | 122,500 |
2023/10/26 | 482 | 482 | 466 | 473 | 152,700 |
2023/10/25 | 460 | 462 | 455 | 456 | 44,500 |
2023/10/24 | 454 | 460 | 436 | 458 | 161,700 |
2023/10/23 | 455 | 457 | 450 | 450 | 108,400 |
2023/10/20 | 460 | 463 | 453 | 459 | 86,800 |
2023/10/19 | 468 | 468 | 462 | 462 | 55,800 |
2023/10/18 | 468 | 472 | 464 | 471 | 45,700 |
2023/10/17 | 471 | 474 | 464 | 470 | 74,300 |
2023/10/16 | 471 | 472 | 466 | 468 | 73,000 |
2023/10/13 | 488 | 488 | 471 | 476 | 79,200 |
2023/10/12 | 492 | 492 | 479 | 486 | 46,500 |
2023/10/11 | 492 | 492 | 481 | 486 | 52,500 |
2023/10/10 | 489 | 492 | 484 | 488 | 51,900 |
2023/10/06 | 478 | 485 | 469 | 481 | 117,400 |
2023/10/05 | 473 | 479 | 462 | 478 | 166,000 |
2023/10/04 | 467 | 472 | 458 | 465 | 317,600 |
2023/10/03 | 492 | 492 | 461 | 472 | 307,900 |
2023/10/02 | 505 | 508 | 494 | 494 | 76,500 |
2023/09/29 | 515 | 515 | 498 | 501 | 129,400 |
2023/09/28 | 517 | 522 | 503 | 511 | 159,500 |
2023/09/27 | 510 | 518 | 505 | 518 | 67,800 |
2023/09/26 | 515 | 516 | 508 | 513 | 58,700 |
2023/09/25 | 505 | 514 | 501 | 513 | 60,300 |
2023/09/22 | 490 | 500 | 483 | 497 | 180,600 |
2023/09/21 | 500 | 502 | 493 | 495 | 121,100 |
2023/09/20 | 510 | 510 | 500 | 500 | 86,400 |
2023/09/19 | 515 | 515 | 505 | 510 | 103,800 |
2023/09/15 | 511 | 514 | 507 | 511 | 98,000 |
2023/09/14 | 514 | 515 | 506 | 510 | 94,100 |
2023/09/13 | 516 | 519 | 514 | 515 | 41,600 |
2023/09/12 | 515 | 520 | 514 | 518 | 29,100 |
2023/09/11 | 513 | 519 | 510 | 515 | 41,800 |
2023/09/08 | 520 | 523 | 509 | 511 | 118,300 |
2023/09/07 | 535 | 542 | 520 | 520 | 198,900 |
2023/09/06 | 531 | 539 | 530 | 531 | 77,400 |
2023/09/05 | 527 | 530 | 525 | 529 | 48,400 |
2023/09/04 | 520 | 532 | 520 | 529 | 35,500 |
2023/09/01 | 525 | 532 | 516 | 522 | 133,800 |
2023/08/31 | 534 | 537 | 525 | 530 | 115,000 |
2023/08/30 | 535 | 536 | 529 | 534 | 44,500 |
2023/08/29 | 525 | 532 | 525 | 528 | 42,300 |
2023/08/28 | 526 | 529 | 520 | 526 | 50,600 |
2023/08/25 | 521 | 528 | 518 | 526 | 56,700 |
2023/08/24 | 525 | 529 | 519 | 524 | 52,900 |
2023/08/23 | 500 | 520 | 500 | 519 | 95,200 |
2023/08/22 | 501 | 504 | 496 | 501 | 100,300 |
2023/08/21 | 495 | 502 | 495 | 498 | 54,000 |
2023/08/18 | 496 | 502 | 490 | 495 | 65,400 |
2023/08/17 | 497 | 501 | 486 | 495 | 147,600 |
2023/08/16 | 505 | 508 | 497 | 497 | 100,100 |
2023/08/15 | 512 | 513 | 502 | 508 | 135,600 |
2023/08/14 | 520 | 528 | 502 | 505 | 349,200 |
2023/08/10 | 569 | 569 | 555 | 560 | 112,200 |
2023/08/09 | 571 | 573 | 565 | 573 | 39,900 |
2023/08/08 | 586 | 590 | 575 | 578 | 66,000 |
2023/08/07 | 572 | 582 | 570 | 581 | 72,500 |
2023/08/04 | 571 | 574 | 569 | 573 | 22,900 |
2023/08/03 | 580 | 581 | 567 | 571 | 49,700 |
2023/08/02 | 591 | 595 | 583 | 586 | 76,400 |
2023/08/01 | 580 | 602 | 575 | 600 | 122,800 |
2023/07/31 | 580 | 585 | 575 | 579 | 52,700 |
2023/07/28 | 577 | 577 | 559 | 567 | 95,200 |
2023/07/27 | 563 | 583 | 563 | 581 | 113,700 |
2023/07/26 | 557 | 568 | 555 | 566 | 98,000 |
2023/07/25 | 564 | 565 | 554 | 557 | 59,400 |
2023/07/24 | 564 | 564 | 558 | 564 | 47,600 |
2023/07/21 | 560 | 560 | 552 | 554 | 58,400 |
2023/07/20 | 558 | 582 | 558 | 562 | 163,600 |
2023/07/19 | 546 | 550 | 541 | 548 | 45,200 |
2023/07/18 | 542 | 545 | 538 | 543 | 47,300 |
2023/07/14 | 548 | 548 | 531 | 536 | 48,600 |
2023/07/13 | 538 | 542 | 531 | 538 | 50,300 |
2023/07/12 | 540 | 540 | 530 | 531 | 46,900 |
2023/07/11 | 545 | 549 | 535 | 536 | 82,800 |
2023/07/10 | 545 | 545 | 536 | 540 | 65,700 |
2023/07/07 | 536 | 547 | 533 | 540 | 65,300 |
2023/07/06 | 549 | 551 | 540 | 541 | 77,400 |
2023/07/05 | 556 | 557 | 549 | 553 | 71,100 |
2023/07/04 | 563 | 564 | 555 | 555 | 68,300 |
2023/07/03 | 568 | 571 | 563 | 563 | 46,300 |
2023/06/30 | 564 | 567 | 558 | 564 | 75,000 |
2023/06/29 | 569 | 573 | 565 | 569 | 57,600 |
2023/06/28 | 569 | 576 | 566 | 576 | 73,700 |
2023/06/27 | 570 | 570 | 561 | 566 | 64,700 |
2023/06/26 | 579 | 579 | 566 | 569 | 92,700 |
2023/06/23 | 582 | 590 | 573 | 579 | 124,500 |
2023/06/22 | 567 | 610 | 565 | 583 | 361,400 |
2023/06/21 | 566 | 567 | 561 | 564 | 87,400 |
2023/06/20 | 561 | 567 | 554 | 567 | 44,400 |
2023/06/19 | 566 | 566 | 559 | 560 | 56,200 |
2023/06/16 | 553 | 559 | 550 | 559 | 54,300 |
2023/06/15 | 560 | 561 | 551 | 553 | 78,100 |
2023/06/14 | 562 | 563 | 554 | 557 | 67,600 |
2023/06/13 | 555 | 561 | 553 | 557 | 80,100 |
2023/06/12 | 545 | 554 | 542 | 548 | 71,400 |
2023/06/09 | 538 | 543 | 537 | 539 | 64,500 |
2023/06/08 | 550 | 550 | 533 | 536 | 128,200 |
2023/06/07 | 553 | 558 | 541 | 542 | 105,200 |
2023/06/06 | 551 | 553 | 543 | 548 | 115,900 |