日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2009/12/30 11,420 12,130 11,000 12,000 180
2009/12/29 11,990 12,400 11,000 11,620 275
2009/12/28 10,640 12,060 10,640 12,060 619
2009/12/25 10,510 10,510 10,060 10,060 58
2009/12/24 10,300 10,800 10,300 10,610 159
2009/12/22 9,700 10,800 9,700 10,600 103
2009/12/21 10,210 10,500 9,980 10,000 104
2009/12/18 10,250 10,700 10,000 10,450 166
2009/12/17 10,470 10,850 10,000 10,450 58
2009/12/16 11,500 11,550 10,530 10,870 147
2009/12/15 11,000 11,470 10,300 11,460 202
2009/12/14 9,760 10,780 9,760 10,780 232
2009/12/11 9,890 10,090 9,650 9,860 109
2009/12/10 9,150 9,990 9,150 9,990 143
2009/12/09 9,400 9,900 9,200 9,300 55
2009/12/08 9,500 10,000 9,500 9,500 196
2009/12/07 9,990 9,990 9,500 9,500 150
2009/12/04 10,100 10,500 9,900 10,000 167
2009/12/03 9,600 10,200 9,600 10,200 349
2009/12/02 9,310 9,660 9,200 9,200 86
2009/12/01 9,200 9,300 9,000 9,300 136
2009/11/30 8,950 9,230 8,950 9,150 88
2009/11/27 9,320 9,450 8,910 9,050 238
2009/11/26 9,690 9,690 9,320 9,480 116
2009/11/25 9,710 10,140 9,600 9,700 167
2009/11/24 10,200 10,200 10,000 10,150 34
2009/11/20 9,300 10,570 9,010 10,400 118
2009/11/19 9,890 9,990 9,100 9,600 230
2009/11/18 10,950 11,100 9,880 9,890 172
2009/11/17 11,810 11,810 11,500 11,550 9
2009/11/16 11,720 12,470 10,720 12,400 165
2009/11/13 12,100 12,100 11,710 11,720 51
2009/11/12 12,100 12,300 11,900 12,040 87
2009/11/11 12,060 12,100 12,000 12,050 133
2009/11/10 12,400 12,450 12,070 12,070 57
2009/11/09 12,210 12,360 12,100 12,360 64
2009/11/06 12,060 12,200 12,010 12,100 39
2009/11/05 12,200 12,200 12,080 12,100 55
2009/11/04 12,100 12,400 12,010 12,020 49
2009/11/02 12,010 12,300 12,000 12,300 63
2009/10/30 12,200 12,300 12,050 12,050 31
2009/10/29 12,060 12,150 12,000 12,040 43
2009/10/28 12,050 12,500 12,000 12,400 135
2009/10/27 12,200 12,200 12,000 12,000 26
2009/10/26 11,680 12,310 11,680 12,300 95
2009/10/23 12,780 12,780 11,600 12,000 153
2009/10/22 12,700 12,700 12,600 12,600 23
2009/10/21 12,450 12,700 12,450 12,700 45
2009/10/20 12,170 12,500 12,110 12,450 36
2009/10/19 12,440 12,450 12,150 12,150 74
2009/10/16 12,350 12,550 12,150 12,550 68
2009/10/15 12,700 12,700 12,500 12,600 25
2009/10/14 12,640 12,800 12,400 12,500 36
2009/10/13 12,300 12,650 12,200 12,640 47
2009/10/09 12,430 12,500 12,100 12,100 76
2009/10/08 12,010 12,300 12,000 12,030 84
2009/10/07 12,280 12,480 11,880 12,340 97
2009/10/06 12,300 12,300 11,900 11,900 167
2009/10/05 12,110 13,000 12,110 12,500 131
2009/10/02 13,000 13,000 12,100 12,100 354
2009/10/01 13,480 13,480 13,120 13,120 39
2009/09/30 13,890 13,890 13,080 13,080 159
2009/09/29 13,300 14,000 13,100 13,920 82
2009/09/28 13,990 14,000 13,010 13,200 183
2009/09/25 14,220 14,300 13,650 14,100 248
2009/09/24 13,410 15,280 13,350 14,730 954
2009/09/18 12,600 13,500 12,600 13,390 251
2009/09/17 12,790 14,100 12,500 12,510 501
2009/09/16 12,410 13,000 12,400 12,610 158
2009/09/15 12,220 12,560 12,000 12,210 166
2009/09/14 12,780 12,930 12,300 12,500 119
2009/09/11 12,490 12,740 12,230 12,580 87
2009/09/10 12,870 12,870 12,400 12,650 102
2009/09/09 12,830 12,950 12,450 12,900 109
2009/09/08 12,000 12,980 12,000 12,970 260
2009/09/07 12,700 12,700 12,030 12,030 184
2009/09/04 12,620 12,700 12,400 12,700 130
2009/09/03 13,040 13,200 12,610 12,610 178
2009/09/02 12,900 13,650 12,900 13,480 78
2009/09/01 13,000 13,500 13,000 13,300 85
2009/08/31 13,780 13,780 12,500 13,200 149
2009/08/28 13,850 14,200 13,200 13,580 219
2009/08/27 13,300 14,800 13,300 14,250 978
2009/08/26 12,610 12,900 12,520 12,900 60
2009/08/25 12,350 12,760 12,350 12,490 141
2009/08/24 12,040 12,490 12,040 12,350 104
2009/08/21 12,460 12,640 12,000 12,040 149
2009/08/20 12,100 12,600 12,100 12,410 127
2009/08/19 12,710 12,870 12,100 12,100 271
2009/08/18 13,010 13,380 12,720 12,920 384
2009/08/17 13,200 13,580 13,010 13,020 282
2009/08/14 13,580 13,700 13,110 13,400 148
2009/08/13 13,400 13,490 13,030 13,380 148
2009/08/12 13,400 13,570 13,250 13,570 95
2009/08/11 13,550 13,550 13,210 13,500 52
2009/08/10 13,160 13,600 13,090 13,600 95
2009/08/07 13,190 13,430 13,000 13,000 236
2009/08/06 13,500 13,790 13,000 13,790 289
2009/08/05 13,800 14,010 13,610 13,800 81
2009/08/04 14,190 14,370 13,970 14,000 432
2009/08/03 14,600 14,600 14,000 14,590 54
2009/07/31 14,770 14,770 14,100 14,200 247
2009/07/30 14,320 14,950 14,320 14,770 65
2009/07/29 14,160 14,900 14,120 14,310 83
2009/07/28 15,340 15,340 14,100 14,560 134
2009/07/27 15,230 15,500 15,030 15,340 171
2009/07/24 14,520 15,480 14,500 15,430 232
2009/07/23 14,790 14,790 14,310 14,500 49
2009/07/22 14,600 14,900 14,420 14,840 131
2009/07/21 14,100 14,750 14,100 14,420 84
2009/07/17 14,250 14,450 13,650 13,910 119
2009/07/16 13,850 14,920 13,850 14,650 283
2009/07/15 13,620 14,450 13,500 14,450 168
2009/07/14 12,710 14,200 12,710 13,620 358
2009/07/13 14,450 14,800 13,250 13,250 430
2009/07/10 15,380 15,900 15,030 15,250 189
2009/07/09 16,630 16,630 15,070 15,990 361
2009/07/08 16,870 17,000 16,110 16,650 254
2009/07/07 17,290 17,290 16,600 17,270 154
2009/07/06 16,990 17,000 16,400 16,890 177
2009/07/03 16,590 16,700 16,200 16,600 116
2009/07/02 16,210 16,950 16,210 16,790 172
2009/07/01 16,800 16,900 16,000 16,390 277
2009/06/30 17,430 17,430 16,830 16,850 311
2009/06/29 17,230 17,500 17,100 17,500 381
2009/06/26 16,010 17,000 15,550 17,000 306
2009/06/25 16,090 16,100 15,510 15,850 144
2009/06/24 16,100 16,600 15,660 16,490 144
2009/06/23 16,410 16,620 15,300 16,620 315
2009/06/22 16,410 16,800 16,050 16,610 185
2009/06/19 16,610 16,820 15,600 16,810 643
2009/06/18 17,700 17,700 15,900 16,810 799
2009/06/17 19,400 19,400 17,510 17,880 773
2009/06/16 18,000 19,700 16,910 19,500 894
2009/06/15 16,800 18,200 16,800 18,200 1,091
2009/06/12 15,020 16,960 14,940 16,200 857
2009/06/11 15,290 15,290 14,600 15,000 441
2009/06/10 15,590 15,590 14,800 15,200 194
2009/06/09 14,270 15,770 14,200 15,400 364
2009/06/08 13,800 14,480 13,600 14,470 342
2009/06/05 14,390 14,440 13,800 14,000 408
2009/06/04 14,600 14,700 13,500 14,190 899
2009/06/03 15,900 15,900 14,800 15,000 1,248
2009/06/02 14,100 15,700 13,660 15,700 1,502
2009/06/01 13,200 14,750 13,200 13,700 1,521
2009/05/29 14,190 14,200 12,600 12,750 1,311
2009/05/28 11,990 13,790 11,990 13,720 2,615
2009/05/27 11,390 11,790 11,360 11,790 310
2009/05/26 11,450 11,530 11,150 11,190 138
2009/05/25 11,400 11,520 11,000 11,250 199
2009/05/22 11,600 11,650 11,050 11,450 214
2009/05/21 11,010 11,210 10,850 11,000 164
2009/05/20 10,750 11,100 10,750 11,070 153
2009/05/19 10,750 11,200 10,330 11,150 253
2009/05/18 11,410 11,410 10,600 10,660 228
2009/05/15 11,900 11,990 11,320 11,500 278
2009/05/14 11,550 11,690 11,300 11,500 132
2009/05/13 11,780 11,780 11,460 11,560 130
2009/05/12 11,660 11,990 11,600 11,650 149
2009/05/11 11,950 12,200 11,520 11,600 217
2009/05/08 11,430 11,960 11,120 11,750 248
2009/05/07 11,900 12,080 11,000 11,230 436
2009/05/01 12,020 12,020 11,310 11,800 165
2009/04/30 12,130 13,300 11,640 11,820 517
2009/04/28 11,120 13,320 11,120 12,000 1,294
2009/04/27 11,500 11,910 11,210 11,310 199
2009/04/24 12,200 12,300 11,080 11,900 266
2009/04/23 12,200 12,400 12,050 12,300 93
2009/04/22 12,200 12,600 12,000 12,300 200
2009/04/21 12,780 12,780 11,800 12,400 214
2009/04/20 13,150 13,150 12,340 12,580 373
2009/04/17 14,530 14,530 11,800 12,350 1,237
2009/04/16 10,810 13,330 10,810 13,330 1,263
2009/04/15 11,780 12,100 11,070 11,330 289
2009/04/14 13,180 13,180 11,100 11,780 1,205
2009/04/13 12,380 12,780 11,500 12,780 1,013
2009/04/10 9,880 10,780 9,810 10,780 1,008
2009/04/09 10,000 10,000 9,700 9,780 215
2009/04/08 10,100 10,180 9,880 9,980 62
2009/04/07 9,980 10,100 9,800 10,100 260
2009/04/06 10,050 10,190 9,990 10,000 144
2009/04/03 10,250 10,300 9,900 10,000 153
2009/04/02 10,030 10,220 9,820 10,080 274
2009/04/01 10,400 10,400 9,900 10,030 182
2009/03/31 9,740 10,160 9,700 10,160 178
2009/03/30 9,750 10,200 9,700 9,800 348
2009/03/27 9,700 10,100 9,520 9,810 385
2009/03/26 9,500 9,760 9,360 9,500 159
2009/03/25 9,330 9,400 9,300 9,350 235
2009/03/24 9,410 9,580 9,250 9,390 318
2009/03/23 9,350 9,560 9,340 9,380 290
2009/03/19 9,750 9,800 9,500 9,500 258
2009/03/18 9,600 9,650 9,350 9,450 343
2009/03/17 9,600 9,800 9,450 9,800 213
2009/03/16 9,720 9,900 9,320 9,400 421
2009/03/13 10,390 10,890 9,730 9,730 364
2009/03/12 9,690 10,690 9,300 10,190 621
2009/03/11 10,000 10,090 9,560 9,690 172
2009/03/10 10,500 10,500 9,510 9,550 357
2009/03/09 9,410 10,410 9,410 10,410 434
2009/03/06 9,530 9,640 9,300 9,410 415
2009/03/05 9,500 9,750 9,420 9,550 533
2009/03/04 9,400 9,860 9,350 9,700 370
2009/03/03 9,410 9,590 9,330 9,590 444
2009/03/02 10,100 10,380 9,360 9,700 677
2009/02/27 10,700 10,700 10,310 10,700 1,241
2009/02/26 9,550 10,500 8,700 9,700 1,161
2009/02/25 14,150 14,150 10,150 10,150 2,032
2009/02/24 11,550 12,150 11,150 12,150 739
2009/02/23 9,500 10,150 9,500 10,150 900
2009/02/20 9,600 10,000 8,610 9,150 1,874
2009/02/19 8,490 9,760 8,490 9,500 5,133
2009/02/18 10,490 10,490 10,490 10,490 152
2009/02/17 12,490 12,490 12,490 12,490 87
2009/02/16 14,490 14,490 14,490 14,490 75
2009/02/12 18,490 18,490 18,490 18,490 24
2009/02/10 20,800 21,490 20,600 21,490 16
2009/02/09 20,500 21,400 20,300 21,100 140
2009/02/06 21,500 21,800 20,500 21,100 79
2009/02/05 20,800 21,810 20,800 21,700 50
2009/02/04 20,100 21,400 20,100 21,400 67
2009/02/03 20,700 21,400 20,200 21,000 133
2009/02/02 22,000 22,600 21,000 21,010 198
2009/01/30 22,430 22,980 21,200 22,200 166
2009/01/29 23,000 23,000 22,100 22,130 123
2009/01/28 23,100 23,100 22,010 22,500 99
2009/01/27 24,600 24,600 22,200 23,700 274
2009/01/26 24,000 24,000 23,400 24,000 310
2009/01/23 20,520 21,000 20,100 21,000 222
2009/01/22 22,800 22,800 20,400 21,100 199
2009/01/21 23,600 24,000 22,500 22,500 147
2009/01/20 25,650 26,300 23,500 24,800 278
2009/01/19 25,100 25,350 23,500 25,350 467
2009/01/16 21,000 23,300 21,000 23,300 177
2009/01/15 19,500 21,450 18,800 21,450 204
2009/01/14 20,980 20,980 19,800 20,250 188
2009/01/13 21,740 22,000 20,110 20,680 109
2009/01/09 22,800 23,100 21,550 22,590 203
2009/01/08 23,400 25,300 22,400 23,100 379
2009/01/07 23,150 24,100 22,320 24,000 374
2009/01/06 19,810 21,650 19,680 21,500 232
2009/01/05 20,410 21,030 19,650 19,650 126

このページの先頭へ