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 |
|---|---|---|---|---|---|
| 2025/06/13 | 335 | 336 | 332 | 332 | 60,800 |
| 2025/06/12 | 336 | 342 | 336 | 336 | 39,400 |
| 2025/06/11 | 337 | 339 | 337 | 337 | 22,700 |
| 2025/06/10 | 338 | 341 | 337 | 337 | 23,000 |
| 2025/06/09 | 339 | 341 | 338 | 338 | 19,400 |
| 2025/06/06 | 342 | 343 | 340 | 341 | 14,400 |
| 2025/06/05 | 343 | 346 | 341 | 342 | 15,700 |
| 2025/06/04 | 342 | 347 | 341 | 343 | 21,800 |
| 2025/06/03 | 348 | 348 | 341 | 341 | 30,600 |
| 2025/06/02 | 345 | 349 | 343 | 349 | 23,600 |
| 2025/05/30 | 339 | 347 | 338 | 346 | 26,900 |
| 2025/05/29 | 342 | 347 | 341 | 342 | 47,700 |
| 2025/05/28 | 342 | 342 | 340 | 342 | 10,000 |
| 2025/05/27 | 338 | 340 | 337 | 340 | 14,100 |
| 2025/05/26 | 331 | 337 | 331 | 337 | 15,900 |
| 2025/05/23 | 334 | 334 | 331 | 331 | 14,800 |
| 2025/05/22 | 333 | 333 | 331 | 331 | 19,100 |
| 2025/05/21 | 335 | 337 | 333 | 334 | 38,100 |
| 2025/05/20 | 335 | 337 | 332 | 332 | 46,900 |
| 2025/05/19 | 337 | 337 | 333 | 335 | 29,200 |
| 2025/05/16 | 335 | 337 | 331 | 335 | 32,200 |
| 2025/05/15 | 339 | 339 | 335 | 335 | 12,500 |
| 2025/05/14 | 338 | 342 | 333 | 338 | 41,200 |
| 2025/05/13 | 337 | 342 | 336 | 339 | 39,900 |
| 2025/05/12 | 333 | 337 | 331 | 335 | 58,100 |
| 2025/05/09 | 349 | 349 | 331 | 334 | 108,200 |
| 2025/05/08 | 345 | 356 | 340 | 343 | 91,600 |
| 2025/05/07 | 341 | 346 | 341 | 343 | 17,700 |
| 2025/05/02 | 344 | 348 | 334 | 339 | 128,600 |
| 2025/05/01 | 341 | 342 | 339 | 339 | 23,700 |
| 2025/04/30 | 341 | 342 | 335 | 342 | 31,500 |
| 2025/04/28 | 337 | 343 | 336 | 339 | 56,300 |
| 2025/04/25 | 334 | 337 | 333 | 335 | 24,800 |
| 2025/04/24 | 329 | 337 | 329 | 334 | 47,900 |
| 2025/04/23 | 329 | 332 | 325 | 328 | 34,500 |
| 2025/04/22 | 331 | 337 | 317 | 325 | 89,400 |
| 2025/04/21 | 330 | 337 | 329 | 333 | 44,300 |
| 2025/04/18 | 316 | 329 | 316 | 329 | 43,100 |
| 2025/04/17 | 322 | 322 | 307 | 314 | 32,500 |
| 2025/04/16 | 319 | 321 | 312 | 314 | 43,300 |
| 2025/04/15 | 320 | 324 | 317 | 320 | 52,100 |
| 2025/04/14 | 323 | 336 | 308 | 320 | 344,400 |
| 2025/04/11 | 304 | 318 | 294 | 317 | 51,200 |
| 2025/04/10 | 315 | 317 | 306 | 309 | 47,800 |
| 2025/04/09 | 299 | 307 | 290 | 293 | 272,100 |
| 2025/04/08 | 290 | 313 | 290 | 312 | 71,000 |
| 2025/04/07 | 291 | 297 | 281 | 282 | 132,700 |
| 2025/04/04 | 326 | 330 | 309 | 319 | 152,900 |
| 2025/04/03 | 331 | 335 | 325 | 335 | 81,900 |
| 2025/04/02 | 346 | 346 | 337 | 337 | 40,800 |
| 2025/04/01 | 354 | 354 | 340 | 340 | 69,700 |
| 2025/03/31 | 359 | 359 | 343 | 347 | 121,400 |
| 2025/03/28 | 359 | 367 | 358 | 363 | 79,800 |
| 2025/03/27 | 355 | 358 | 352 | 356 | 38,900 |
| 2025/03/26 | 353 | 358 | 346 | 358 | 68,600 |
| 2025/03/25 | 352 | 352 | 347 | 350 | 32,600 |
| 2025/03/24 | 353 | 353 | 346 | 348 | 43,500 |
| 2025/03/21 | 354 | 354 | 348 | 350 | 81,900 |
| 2025/03/19 | 353 | 360 | 352 | 354 | 49,400 |
| 2025/03/18 | 356 | 357 | 350 | 353 | 31,500 |
| 2025/03/17 | 351 | 363 | 349 | 356 | 63,600 |
| 2025/03/14 | 345 | 348 | 342 | 348 | 52,200 |
| 2025/03/13 | 347 | 347 | 343 | 346 | 22,100 |
| 2025/03/12 | 345 | 347 | 343 | 344 | 51,800 |
| 2025/03/11 | 349 | 349 | 339 | 344 | 77,200 |
| 2025/03/10 | 354 | 354 | 348 | 351 | 27,600 |
| 2025/03/07 | 354 | 354 | 346 | 349 | 74,800 |
| 2025/03/06 | 362 | 364 | 352 | 354 | 70,100 |
| 2025/03/05 | 358 | 362 | 354 | 355 | 77,800 |
| 2025/03/04 | 371 | 371 | 353 | 358 | 83,800 |
| 2025/03/03 | 368 | 371 | 363 | 371 | 21,500 |
| 2025/02/28 | 371 | 371 | 360 | 363 | 37,700 |
| 2025/02/27 | 369 | 373 | 368 | 373 | 19,600 |
| 2025/02/26 | 384 | 385 | 370 | 371 | 42,400 |
| 2025/02/25 | 390 | 390 | 380 | 385 | 48,700 |
| 2025/02/21 | 390 | 396 | 388 | 394 | 44,800 |
| 2025/02/20 | 390 | 395 | 385 | 389 | 33,200 |
| 2025/02/19 | 381 | 395 | 381 | 390 | 35,400 |
| 2025/02/18 | 381 | 381 | 375 | 381 | 11,600 |
| 2025/02/17 | 385 | 385 | 380 | 383 | 14,700 |
| 2025/02/14 | 385 | 385 | 380 | 380 | 13,200 |
| 2025/02/13 | 383 | 386 | 375 | 386 | 47,100 |
| 2025/02/12 | 397 | 400 | 387 | 391 | 48,300 |
| 2025/02/10 | 400 | 400 | 388 | 394 | 41,600 |
| 2025/02/07 | 390 | 400 | 385 | 396 | 38,900 |
| 2025/02/06 | 397 | 397 | 385 | 385 | 53,000 |
| 2025/02/05 | 380 | 392 | 380 | 391 | 48,900 |
| 2025/02/04 | 372 | 386 | 369 | 382 | 88,500 |
| 2025/02/03 | 380 | 380 | 354 | 365 | 81,800 |
| 2025/01/31 | 372 | 380 | 368 | 380 | 36,400 |
| 2025/01/30 | 366 | 372 | 363 | 372 | 27,700 |
| 2025/01/29 | 362 | 366 | 361 | 366 | 23,300 |
| 2025/01/28 | 358 | 363 | 357 | 362 | 34,700 |
| 2025/01/27 | 354 | 360 | 354 | 360 | 23,300 |
| 2025/01/24 | 354 | 358 | 351 | 351 | 21,500 |
| 2025/01/23 | 360 | 360 | 354 | 354 | 14,500 |
| 2025/01/22 | 363 | 363 | 355 | 359 | 12,900 |
| 2025/01/21 | 360 | 362 | 357 | 357 | 21,000 |
| 2025/01/20 | 359 | 362 | 359 | 362 | 12,300 |
| 2025/01/17 | 353 | 359 | 350 | 354 | 12,000 |
| 2025/01/16 | 362 | 363 | 353 | 354 | 29,100 |
| 2025/01/15 | 358 | 367 | 358 | 362 | 29,900 |
| 2025/01/14 | 360 | 361 | 341 | 353 | 137,200 |
| 2025/01/10 | 365 | 366 | 360 | 360 | 33,000 |
| 2025/01/09 | 375 | 375 | 364 | 364 | 49,000 |
| 2025/01/08 | 383 | 383 | 376 | 376 | 15,600 |
| 2025/01/07 | 380 | 388 | 374 | 383 | 42,600 |
| 2025/01/06 | 395 | 395 | 378 | 378 | 26,400 |
| 2024/12/30 | 384 | 394 | 384 | 387 | 28,000 |
| 2024/12/27 | 371 | 384 | 371 | 384 | 38,800 |
| 2024/12/26 | 370 | 374 | 368 | 374 | 39,500 |
| 2024/12/25 | 370 | 372 | 362 | 369 | 41,200 |
| 2024/12/24 | 370 | 374 | 367 | 367 | 75,400 |
| 2024/12/23 | 367 | 375 | 365 | 372 | 47,700 |
| 2024/12/20 | 373 | 380 | 371 | 371 | 46,400 |
| 2024/12/19 | 383 | 383 | 375 | 375 | 41,200 |
| 2024/12/18 | 389 | 390 | 385 | 385 | 27,200 |
| 2024/12/17 | 394 | 397 | 388 | 392 | 41,000 |
| 2024/12/16 | 399 | 400 | 393 | 393 | 25,600 |
| 2024/12/13 | 405 | 409 | 398 | 400 | 58,700 |
| 2024/12/12 | 404 | 410 | 403 | 407 | 27,700 |
| 2024/12/11 | 405 | 405 | 400 | 403 | 25,200 |
| 2024/12/10 | 409 | 413 | 404 | 405 | 43,000 |
| 2024/12/09 | 398 | 410 | 394 | 407 | 47,300 |
| 2024/12/06 | 404 | 404 | 391 | 394 | 64,700 |
| 2024/12/05 | 399 | 405 | 395 | 404 | 42,800 |
| 2024/12/04 | 411 | 414 | 397 | 397 | 83,800 |
| 2024/12/03 | 409 | 412 | 407 | 411 | 28,500 |
| 2024/12/02 | 409 | 413 | 407 | 409 | 34,400 |
| 2024/11/29 | 412 | 424 | 409 | 409 | 68,900 |
| 2024/11/28 | 396 | 412 | 396 | 408 | 27,800 |
| 2024/11/27 | 404 | 407 | 397 | 402 | 32,200 |
| 2024/11/26 | 416 | 419 | 403 | 403 | 122,400 |
| 2024/11/25 | 421 | 425 | 416 | 416 | 45,700 |
| 2024/11/22 | 425 | 426 | 414 | 421 | 67,200 |
| 2024/11/21 | 409 | 428 | 405 | 425 | 119,300 |
| 2024/11/20 | 413 | 418 | 400 | 401 | 115,800 |
| 2024/11/19 | 403 | 412 | 401 | 412 | 30,900 |
| 2024/11/18 | 395 | 416 | 395 | 403 | 80,700 |
| 2024/11/15 | 387 | 414 | 385 | 398 | 179,200 |
| 2024/11/14 | 388 | 388 | 382 | 387 | 46,600 |
| 2024/11/13 | 376 | 388 | 376 | 388 | 65,100 |
| 2024/11/12 | 377 | 379 | 370 | 375 | 41,400 |
| 2024/11/11 | 387 | 387 | 367 | 375 | 101,200 |
| 2024/11/08 | 363 | 394 | 361 | 390 | 317,400 |
| 2024/11/07 | 356 | 360 | 351 | 355 | 40,200 |
| 2024/11/06 | 354 | 359 | 350 | 359 | 43,900 |
| 2024/11/05 | 353 | 355 | 349 | 352 | 14,800 |
| 2024/11/01 | 352 | 358 | 350 | 351 | 13,100 |
| 2024/10/31 | 351 | 359 | 351 | 355 | 16,900 |
| 2024/10/30 | 363 | 365 | 351 | 351 | 41,100 |
| 2024/10/29 | 356 | 363 | 355 | 362 | 18,800 |
| 2024/10/28 | 345 | 358 | 345 | 357 | 28,300 |
| 2024/10/25 | 347 | 349 | 345 | 345 | 14,000 |
| 2024/10/24 | 350 | 351 | 347 | 349 | 20,700 |
| 2024/10/23 | 357 | 358 | 353 | 353 | 13,800 |
| 2024/10/22 | 364 | 365 | 357 | 357 | 20,700 |
| 2024/10/21 | 364 | 365 | 361 | 364 | 7,800 |
| 2024/10/18 | 366 | 368 | 360 | 363 | 18,200 |
| 2024/10/17 | 370 | 375 | 366 | 366 | 11,000 |
| 2024/10/16 | 371 | 375 | 368 | 369 | 27,400 |
| 2024/10/15 | 374 | 376 | 361 | 375 | 61,000 |
| 2024/10/11 | 376 | 378 | 374 | 374 | 8,200 |
| 2024/10/10 | 386 | 386 | 375 | 377 | 10,200 |
| 2024/10/09 | 382 | 384 | 378 | 384 | 15,500 |
| 2024/10/08 | 383 | 383 | 379 | 382 | 10,100 |
| 2024/10/07 | 395 | 395 | 383 | 384 | 28,100 |
| 2024/10/04 | 391 | 398 | 390 | 392 | 30,600 |
| 2024/10/03 | 384 | 392 | 379 | 392 | 39,000 |
| 2024/10/02 | 379 | 384 | 375 | 378 | 36,400 |
| 2024/10/01 | 380 | 387 | 379 | 384 | 28,600 |
| 2024/09/30 | 375 | 385 | 371 | 379 | 73,900 |
| 2024/09/27 | 394 | 394 | 379 | 383 | 46,200 |
| 2024/09/26 | 382 | 396 | 376 | 396 | 102,300 |
| 2024/09/25 | 374 | 384 | 374 | 383 | 43,800 |
| 2024/09/24 | 377 | 381 | 374 | 376 | 18,000 |
| 2024/09/20 | 379 | 379 | 374 | 375 | 32,300 |
| 2024/09/19 | 371 | 380 | 370 | 380 | 25,800 |
| 2024/09/18 | 374 | 374 | 363 | 369 | 17,500 |
| 2024/09/17 | 371 | 375 | 361 | 370 | 21,700 |
| 2024/09/13 | 371 | 377 | 366 | 368 | 53,200 |
| 2024/09/12 | 375 | 379 | 369 | 372 | 29,400 |
| 2024/09/11 | 380 | 380 | 362 | 364 | 45,400 |
| 2024/09/10 | 377 | 381 | 376 | 380 | 25,100 |
| 2024/09/09 | 374 | 378 | 366 | 375 | 47,700 |
| 2024/09/06 | 385 | 386 | 376 | 379 | 28,900 |
| 2024/09/05 | 380 | 388 | 378 | 381 | 46,200 |
| 2024/09/04 | 390 | 397 | 378 | 382 | 91,500 |
| 2024/09/03 | 385 | 403 | 383 | 397 | 133,300 |
| 2024/09/02 | 381 | 386 | 376 | 383 | 29,000 |
| 2024/08/30 | 384 | 388 | 379 | 380 | 37,500 |
| 2024/08/29 | 386 | 391 | 381 | 386 | 44,000 |
| 2024/08/28 | 390 | 392 | 382 | 388 | 26,900 |
| 2024/08/27 | 383 | 392 | 383 | 390 | 48,200 |
| 2024/08/26 | 392 | 392 | 379 | 382 | 32,100 |
| 2024/08/23 | 381 | 398 | 375 | 394 | 83,000 |
| 2024/08/22 | 385 | 385 | 375 | 379 | 18,600 |
| 2024/08/21 | 385 | 387 | 377 | 377 | 43,800 |
| 2024/08/20 | 377 | 393 | 377 | 390 | 69,800 |
| 2024/08/19 | 378 | 389 | 371 | 372 | 60,400 |