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
2011/12/30 17,690 17,800 17,370 17,500 621
2011/12/29 17,710 18,300 17,520 17,570 553
2011/12/28 18,000 18,200 17,710 17,760 490
2011/12/27 17,800 18,800 17,300 17,670 1,044
2011/12/26 18,150 18,360 17,400 17,420 777
2011/12/22 18,910 18,910 18,010 18,010 824
2011/12/21 19,800 20,280 18,350 18,800 1,759
2011/12/20 18,710 19,700 18,500 19,220 2,030
2011/12/19 18,990 19,500 18,600 18,720 592
2011/12/16 18,550 19,260 18,550 18,800 547
2011/12/15 19,230 19,350 18,810 18,810 714
2011/12/14 19,600 19,820 19,320 19,360 702
2011/12/13 20,500 20,500 19,800 20,100 650
2011/12/12 21,600 21,790 20,600 20,970 944
2011/12/09 20,700 21,280 19,890 20,950 1,743
2011/12/08 22,480 22,750 20,560 21,200 1,941
2011/12/07 21,900 23,490 21,850 22,250 3,416
2011/12/06 20,750 23,980 20,490 21,500 9,198
2011/12/05 18,530 21,520 18,230 20,450 5,850
2011/12/02 18,600 18,690 18,110 18,130 794
2011/12/01 17,650 18,650 17,400 18,550 2,224
2011/11/30 17,550 17,650 17,030 17,250 409
2011/11/29 18,300 18,450 17,450 17,640 521
2011/11/28 16,900 18,150 16,900 17,500 739
2011/11/25 16,400 17,100 16,400 16,450 602
2011/11/24 16,720 17,510 16,700 16,710 863
2011/11/22 17,610 18,000 17,100 17,520 644
2011/11/21 18,700 18,790 18,050 18,120 575
2011/11/18 19,190 19,640 18,000 18,900 1,437
2011/11/17 19,600 20,400 18,800 19,590 1,122
2011/11/16 20,000 21,590 19,500 19,600 4,374
2011/11/15 19,150 19,940 18,900 19,220 1,300
2011/11/14 19,000 19,360 18,800 19,010 538
2011/11/11 18,000 18,840 18,000 18,500 673
2011/11/10 18,700 19,360 18,160 18,200 652
2011/11/09 19,800 20,200 19,370 19,370 1,042
2011/11/08 21,100 21,800 19,700 20,280 1,711
2011/11/07 21,320 23,000 21,320 21,550 2,840
2011/11/04 20,010 23,700 19,850 22,000 8,668
2011/11/02 20,000 20,300 19,100 19,700 505
2011/11/01 20,500 21,100 20,010 20,150 1,217
2011/10/31 18,990 21,800 18,590 21,100 3,279
2011/10/28 18,700 19,000 18,300 18,300 420
2011/10/27 18,000 18,300 17,600 18,300 439
2011/10/26 18,500 18,710 17,810 18,250 365
2011/10/25 19,200 19,250 18,400 18,500 371
2011/10/24 18,400 19,400 18,010 18,550 518
2011/10/21 18,120 18,480 17,510 17,610 342
2011/10/20 18,300 19,000 18,000 18,000 631
2011/10/19 19,520 19,750 18,400 18,510 738
2011/10/18 20,000 20,580 19,520 19,520 715
2011/10/17 21,500 22,000 21,000 21,000 708
2011/10/14 20,990 22,300 20,990 21,050 1,769
2011/10/13 20,330 22,480 20,330 21,990 2,627
2011/10/12 19,000 21,300 18,100 20,450 1,864
2011/10/11 20,200 21,900 19,220 20,210 2,533
2011/10/07 17,300 20,580 17,000 20,100 3,012
2011/10/06 17,300 17,340 16,800 17,000 423
2011/10/05 17,570 17,570 16,500 16,540 419
2011/10/04 17,200 17,400 16,820 17,170 415
2011/10/03 18,270 18,660 17,500 17,750 1,082
2011/09/30 18,530 19,980 18,520 19,470 932
2011/09/29 16,800 18,500 16,800 18,190 746
2011/09/28 18,850 18,890 17,300 17,940 855
2011/09/27 18,760 19,760 17,590 18,050 2,192
2011/09/26 20,700 20,700 16,010 16,760 2,147
2011/09/22 20,780 21,700 20,200 20,300 1,368
2011/09/21 21,420 22,000 20,400 20,600 1,363
2011/09/20 24,000 24,000 21,010 22,320 1,448
2011/09/16 24,850 24,850 24,000 24,520 711
2011/09/15 25,000 25,950 23,010 23,780 1,268
2011/09/14 26,600 26,800 25,010 25,100 704
2011/09/13 26,500 26,800 26,000 26,400 587
2011/09/12 26,900 26,900 25,960 26,000 630
2011/09/09 27,800 27,900 27,020 27,400 523
2011/09/08 28,490 29,600 27,380 27,800 658
2011/09/07 27,520 28,300 27,300 27,990 644
2011/09/06 28,100 29,690 27,020 27,020 1,745
2011/09/05 28,990 28,990 27,500 27,600 1,341
2011/09/02 29,800 29,800 29,000 29,000 1,099
2011/09/01 30,000 30,950 30,000 30,050 844
2011/08/31 30,500 30,900 30,350 30,550 586
2011/08/30 30,550 31,650 30,300 30,900 1,268
2011/08/29 31,400 31,750 28,900 30,700 2,862
2011/08/26 31,000 32,300 30,650 31,800 967
2011/08/25 31,450 33,500 30,750 31,250 1,474
2011/08/24 33,000 33,500 30,750 30,750 1,434
2011/08/23 33,600 33,950 32,000 32,800 1,328
2011/08/22 32,600 35,500 32,600 32,900 2,680
2011/08/19 32,800 33,800 31,500 32,800 2,368
2011/08/18 35,900 36,350 34,100 34,200 2,436
2011/08/17 37,100 38,700 35,300 35,300 8,833
2011/08/16 38,300 40,400 37,800 37,800 9,918
2011/08/15 33,500 34,100 32,350 33,400 1,521
2011/08/12 34,000 34,500 31,000 32,850 2,386
2011/08/11 29,800 33,300 29,200 32,800 6,425
2011/08/10 27,700 31,200 27,500 31,200 4,553
2011/08/09 23,280 26,350 22,530 26,200 2,339
2011/08/08 27,900 28,360 25,110 25,780 1,439
2011/08/05 27,820 28,820 27,200 28,260 2,999
2011/08/04 30,800 31,750 30,000 31,000 1,120
2011/08/03 30,100 30,900 28,700 29,950 1,786
2011/08/02 31,600 31,950 31,100 31,500 760
2011/08/01 32,200 33,450 32,050 32,550 1,233
2011/07/29 34,100 34,200 31,100 31,500 2,966
2011/07/28 35,100 35,500 34,200 34,300 1,025
2011/07/27 36,500 36,700 35,700 35,700 1,067
2011/07/26 37,100 37,650 35,900 37,000 1,472
2011/07/25 37,400 38,000 37,000 37,100 862
2011/07/22 38,200 38,300 37,400 37,400 1,220
2011/07/21 38,750 39,500 37,700 37,700 1,788
2011/07/20 37,750 40,650 37,150 39,700 5,150
2011/07/19 38,950 39,800 36,750 37,050 1,879
2011/07/15 40,200 40,800 38,100 38,700 4,086
2011/07/14 39,000 43,100 38,950 41,500 13,340
2011/07/13 38,000 39,350 37,600 38,550 2,989
2011/07/12 38,350 38,850 36,700 38,450 2,721
2011/07/11 37,000 39,900 36,450 39,200 6,159
2011/07/08 36,750 37,600 36,100 36,300 1,811
2011/07/07 34,650 38,300 34,200 36,400 5,161
2011/07/06 35,100 35,200 34,400 34,550 602
2011/07/05 34,950 36,200 34,400 34,400 1,850
2011/07/04 35,050 35,550 34,150 34,250 1,239
2011/07/01 35,400 35,650 34,600 35,000 1,156
2011/06/30 36,300 36,550 35,150 35,150 1,398
2011/06/29 36,750 37,750 35,650 36,300 1,612
2011/06/28 37,200 38,350 36,000 36,050 2,384
2011/06/27 35,550 40,550 35,350 37,600 8,599
2011/06/24 35,900 36,500 34,500 35,200 2,271
2011/06/23 37,350 37,500 35,600 36,000 2,345
2011/06/22 38,350 39,000 36,500 37,100 3,324
2011/06/21 39,750 41,000 38,650 38,700 2,555
2011/06/20 40,200 42,400 38,700 39,850 7,936
2011/06/17 42,000 43,750 37,200 38,850 18,596
2011/06/16 35,500 39,900 33,950 39,900 17,552
2011/06/15 36,600 37,300 32,800 32,900 6,263
2011/06/14 33,150 35,700 32,400 35,200 8,713
2011/06/13 32,000 34,000 31,600 32,650 2,540
2011/06/10 32,000 33,200 30,850 31,500 1,481
2011/06/09 33,000 34,350 31,250 32,700 2,138
2011/06/08 34,400 34,650 32,900 33,700 2,824
2011/06/07 32,500 34,800 32,050 33,950 3,576
2011/06/06 33,800 35,500 32,100 33,000 2,619
2011/06/03 31,200 36,500 31,000 33,650 10,409
2011/06/02 30,500 32,000 30,350 31,250 2,754
2011/06/01 31,800 33,500 31,300 31,650 4,877
2011/05/31 30,900 34,900 30,400 32,500 13,275
2011/05/30 31,000 31,300 30,000 30,400 2,561
2011/05/27 30,750 31,700 29,800 30,850 3,788
2011/05/26 31,650 33,450 30,750 31,400 4,862
2011/05/25 33,050 36,700 31,450 32,050 13,494
2011/05/24 31,900 36,900 29,800 34,450 18,682
2011/05/23 33,100 33,100 29,310 30,900 6,508
2011/05/20 33,900 34,200 30,300 31,850 9,103
2011/05/19 37,500 37,500 31,700 32,500 8,202
2011/05/18 37,900 40,700 37,000 37,100 7,044
2011/05/17 39,250 39,850 35,400 36,900 7,404
2011/05/16 40,500 43,150 38,050 40,650 11,815
2011/05/13 43,600 44,050 37,700 37,700 10,388
2011/05/12 46,500 49,500 44,000 44,700 9,721
2011/05/11 50,100 51,500 46,850 47,150 13,665
2011/05/10 43,800 51,500 43,700 51,500 28,487
2011/05/09 47,300 48,500 42,800 44,500 7,628
2011/05/06 50,000 51,600 45,450 45,950 13,313
2011/05/02 46,300 50,700 45,650 49,550 10,772
2011/04/28 46,200 48,700 44,150 47,000 8,598
2011/04/27 50,800 52,600 44,150 46,900 29,830
2011/04/26 40,100 46,500 40,050 46,500 25,271
2011/04/25 39,000 41,700 38,250 39,500 9,100
2011/04/22 38,900 42,400 37,500 38,200 12,982
2011/04/21 40,250 43,300 36,800 37,500 8,663
2011/04/20 48,650 49,650 39,650 40,300 25,244
2011/04/19 36,050 43,750 33,550 43,750 38,414
2011/04/18 36,200 38,350 31,500 36,750 27,570
2011/04/15 41,800 45,750 34,800 34,800 24,146
2011/04/14 51,200 55,800 41,800 41,800 27,803
2011/04/13 44,600 48,800 43,300 48,800 13,082
2011/04/12 35,500 41,800 32,600 41,800 24,730
2011/04/11 34,800 34,800 34,800 34,800 1,424
2011/04/08 25,290 29,790 25,230 29,790 7,149
2011/04/07 28,800 30,300 23,030 24,790 17,676
2011/04/06 23,000 25,800 22,550 25,800 9,761
2011/04/05 17,500 20,800 17,000 20,800 10,456
2011/04/04 15,000 16,800 15,000 16,800 3,124
2011/04/01 15,320 16,000 13,600 13,800 1,479
2011/03/31 16,350 17,400 15,150 15,720 2,994
2011/03/30 13,950 16,940 13,950 15,130 5,358
2011/03/29 12,900 14,780 11,610 13,940 3,552
2011/03/28 14,400 14,400 14,400 14,400 1,034
2011/03/25 11,400 11,400 11,000 11,400 1,760
2011/03/24 8,600 9,900 8,600 9,900 561
2011/03/23 8,100 8,570 8,100 8,400 238
2011/03/22 8,500 8,500 8,060 8,370 437
2011/03/18 7,910 8,480 7,500 8,450 616
2011/03/17 6,610 7,310 6,610 7,310 167
2011/03/16 5,500 6,310 5,500 6,310 439
2011/03/15 5,190 5,990 5,190 5,310 738
2011/03/14 6,550 6,850 6,190 6,190 590
2011/03/11 7,600 7,900 7,530 7,690 66
2011/03/10 7,230 7,500 7,200 7,450 644
2011/03/09 7,720 7,980 7,720 7,980 38
2011/03/08 7,960 8,090 7,700 7,800 89
2011/03/07 7,910 7,910 7,700 7,700 35
2011/03/04 7,780 7,790 7,600 7,760 63
2011/03/03 7,470 7,770 7,430 7,630 229
2011/03/02 8,100 8,110 7,760 7,770 233
2011/03/01 8,150 8,150 7,920 8,090 52
2011/02/28 8,000 8,150 7,840 7,900 63
2011/02/25 8,000 8,000 7,820 7,850 110
2011/02/24 8,060 8,290 7,800 7,800 271
2011/02/23 8,200 8,300 8,000 8,300 67
2011/02/22 8,700 8,790 8,300 8,300 123
2011/02/21 8,200 8,630 8,200 8,630 312
2011/02/18 8,150 8,280 8,100 8,100 101
2011/02/17 8,000 8,450 8,000 8,450 65
2011/02/16 8,160 8,160 7,800 8,110 316
2011/02/15 8,000 8,180 7,920 8,150 171
2011/02/14 8,080 8,150 7,960 7,990 336
2011/02/10 8,650 8,650 8,100 8,150 91
2011/02/09 8,390 8,650 8,210 8,650 37
2011/02/08 8,350 8,790 8,150 8,490 74
2011/02/07 8,510 8,680 7,850 8,650 437
2011/02/04 8,840 9,050 8,500 8,810 408
2011/02/03 9,800 9,800 8,430 8,900 547
2011/02/02 9,830 9,950 9,400 9,880 412
2011/02/01 9,940 10,490 9,600 9,680 429
2011/01/31 9,950 9,980 9,350 9,790 562
2011/01/28 9,990 10,470 9,700 10,300 526
2011/01/27 10,000 10,650 9,800 9,990 1,102
2011/01/26 9,000 10,000 8,890 9,800 1,081
2011/01/25 9,150 9,200 8,890 8,970 126
2011/01/24 8,820 9,240 8,800 9,190 147
2011/01/21 9,100 9,450 9,000 9,120 241
2011/01/20 9,000 9,200 9,000 9,070 75
2011/01/19 8,600 9,050 8,600 9,050 113
2011/01/18 9,390 9,410 8,900 8,900 68
2011/01/17 9,200 9,590 8,950 9,440 226
2011/01/14 9,500 9,600 9,200 9,240 243
2011/01/13 8,680 9,730 8,680 9,510 722
2011/01/12 8,130 8,800 8,130 8,530 190
2011/01/11 8,210 8,210 8,100 8,130 147
2011/01/07 8,160 8,230 8,150 8,210 95
2011/01/06 8,300 8,360 8,110 8,150 149
2011/01/05 8,270 8,280 8,100 8,250 86
2011/01/04 8,600 8,600 8,000 8,230 169

このページの先頭へ