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
2012/12/28 19,170 19,260 18,800 18,890 331
2012/12/27 18,800 19,280 18,800 19,200 359
2012/12/26 18,800 19,080 18,600 18,610 277
2012/12/25 19,170 19,290 18,760 18,800 543
2012/12/21 19,360 19,740 19,110 19,220 441
2012/12/20 19,740 19,740 19,200 19,250 448
2012/12/19 19,900 20,000 19,430 19,740 573
2012/12/18 19,300 21,130 19,150 19,630 3,031
2012/12/17 19,450 19,640 19,050 19,380 699
2012/12/14 19,380 19,480 19,220 19,450 161
2012/12/13 19,230 19,390 19,130 19,370 177
2012/12/12 19,190 19,650 19,010 19,330 608
2012/12/11 18,660 19,500 18,530 19,270 838
2012/12/10 18,850 18,990 18,650 18,660 227
2012/12/07 18,900 19,100 18,660 18,780 222
2012/12/06 19,000 19,000 18,710 18,900 153
2012/12/05 18,900 19,110 18,650 18,680 476
2012/12/04 18,970 19,120 18,670 19,000 249
2012/12/03 19,080 19,150 18,910 18,970 194
2012/11/30 18,990 19,100 18,830 19,080 147
2012/11/29 18,880 19,290 18,880 19,000 308
2012/11/28 19,190 19,350 19,000 19,020 143
2012/11/27 18,900 19,600 18,810 19,000 498
2012/11/26 18,900 19,100 18,800 18,810 401
2012/11/22 19,100 19,160 18,850 18,900 250
2012/11/21 19,150 19,190 18,810 19,100 239
2012/11/20 18,700 18,950 18,470 18,950 230
2012/11/19 18,720 18,830 18,400 18,700 263
2012/11/16 18,400 18,800 18,300 18,600 292
2012/11/15 18,270 18,500 18,200 18,400 148
2012/11/14 18,380 18,550 18,260 18,280 153
2012/11/13 18,800 18,800 18,360 18,550 424
2012/11/12 19,490 19,490 18,590 19,060 963
2012/11/09 18,230 20,840 18,030 20,300 3,048
2012/11/08 18,860 19,500 18,740 19,140 441
2012/11/07 19,060 19,380 19,000 19,260 492
2012/11/06 19,170 19,290 18,750 19,050 481
2012/11/05 18,620 19,680 18,460 19,400 1,651
2012/11/02 18,300 18,430 18,120 18,430 434
2012/11/01 18,380 18,380 18,000 18,160 136
2012/10/31 17,850 18,420 17,830 18,420 246
2012/10/30 18,080 18,200 17,780 17,830 352
2012/10/29 18,190 18,270 18,030 18,030 229
2012/10/26 18,350 18,470 18,010 18,290 481
2012/10/25 18,440 18,570 18,330 18,480 163
2012/10/24 18,510 18,690 18,290 18,590 337
2012/10/23 18,600 18,600 18,400 18,440 113
2012/10/22 18,450 18,800 18,430 18,500 401
2012/10/19 19,990 19,990 18,850 18,850 801
2012/10/18 18,500 18,990 18,210 18,900 551
2012/10/17 18,100 18,450 18,000 18,400 370
2012/10/16 17,910 18,100 17,800 18,100 271
2012/10/15 18,010 18,010 17,810 17,900 163
2012/10/12 17,990 18,120 17,900 18,120 166
2012/10/11 17,840 17,960 17,790 17,960 183
2012/10/10 18,130 18,170 17,950 18,010 497
2012/10/09 18,100 18,240 18,070 18,210 175
2012/10/05 18,310 18,310 18,030 18,220 568
2012/10/04 18,330 18,470 18,170 18,300 282
2012/10/03 18,810 18,810 18,320 18,490 325
2012/10/02 18,080 18,820 18,010 18,500 550
2012/10/01 18,000 18,070 17,920 18,010 146
2012/09/28 17,990 18,200 17,920 18,000 453
2012/09/27 17,990 18,120 17,810 17,970 202
2012/09/26 18,120 18,300 17,910 17,960 393
2012/09/25 18,400 18,450 18,100 18,200 273
2012/09/24 18,120 18,500 18,100 18,500 171
2012/09/21 18,130 18,240 18,070 18,200 236
2012/09/20 18,350 18,650 18,200 18,200 361
2012/09/19 18,120 18,740 18,100 18,740 427
2012/09/18 18,400 18,450 18,050 18,050 238
2012/09/14 18,300 18,700 18,300 18,400 237
2012/09/13 18,230 18,440 18,220 18,220 291
2012/09/12 18,360 18,550 18,300 18,300 352
2012/09/11 18,700 18,770 18,410 18,550 245
2012/09/10 18,840 19,140 18,660 18,810 179
2012/09/07 18,220 19,200 18,200 19,100 339
2012/09/06 18,240 18,250 18,100 18,200 165
2012/09/05 18,300 18,400 18,250 18,250 96
2012/09/04 18,270 18,400 18,180 18,220 160
2012/09/03 18,440 18,470 18,240 18,260 92
2012/08/31 18,650 18,650 18,210 18,540 389
2012/08/30 18,740 18,990 18,510 18,510 182
2012/08/29 18,840 18,980 18,630 18,710 103
2012/08/28 19,200 19,290 18,800 18,800 402
2012/08/27 19,100 19,400 19,100 19,300 202
2012/08/24 19,200 19,530 19,130 19,160 158
2012/08/23 19,500 19,570 19,110 19,220 332
2012/08/22 19,100 19,750 19,100 19,240 411
2012/08/21 19,860 19,870 19,010 19,010 478
2012/08/20 19,310 19,870 19,270 19,530 315
2012/08/17 20,500 20,500 19,110 19,470 1,103
2012/08/16 18,410 20,600 18,320 19,850 2,093
2012/08/15 18,830 19,000 18,420 18,600 1,110
2012/08/14 20,000 20,090 19,500 20,040 417
2012/08/13 20,300 20,300 19,330 19,600 579
2012/08/10 20,500 20,700 20,050 20,200 264
2012/08/09 19,900 20,500 19,300 20,500 465
2012/08/08 19,500 19,900 19,100 19,700 264
2012/08/07 18,710 19,550 18,700 19,500 208
2012/08/06 18,480 18,820 18,250 18,810 187
2012/08/03 18,520 18,920 18,230 18,250 443
2012/08/02 18,180 21,500 18,080 18,210 2,161
2012/08/01 18,430 18,430 18,010 18,100 165
2012/07/31 17,800 19,000 17,790 18,330 372
2012/07/30 18,130 18,140 17,800 17,900 283
2012/07/27 18,330 18,360 18,000 18,060 230
2012/07/26 17,910 18,300 17,820 17,930 274
2012/07/25 18,410 18,420 17,770 17,900 350
2012/07/24 18,200 18,820 18,150 18,510 192
2012/07/23 19,400 19,400 18,210 18,400 411
2012/07/20 19,750 20,200 19,210 19,490 265
2012/07/19 20,000 20,100 19,620 19,750 136
2012/07/18 20,700 20,700 20,000 20,000 244
2012/07/17 20,300 20,750 20,300 20,450 144
2012/07/13 20,280 20,450 20,100 20,220 125
2012/07/12 21,070 21,070 20,310 20,360 272
2012/07/11 20,490 21,390 20,250 21,240 331
2012/07/10 21,200 21,280 20,250 20,250 308
2012/07/09 21,210 21,820 21,180 21,280 231
2012/07/06 21,200 21,400 21,000 21,200 310
2012/07/05 21,220 22,070 21,050 21,200 352
2012/07/04 21,500 21,750 21,070 21,330 433
2012/07/03 22,700 22,800 21,990 22,000 518
2012/07/02 22,730 23,300 22,500 22,700 503
2012/06/29 22,100 22,690 21,510 22,300 754
2012/06/28 24,000 24,000 22,010 22,500 1,036
2012/06/27 24,900 24,980 23,020 23,970 972
2012/06/26 23,550 24,400 22,430 24,400 1,329
2012/06/25 21,700 25,980 21,700 23,990 5,220
2012/06/22 20,200 21,480 20,120 21,400 585
2012/06/21 20,410 21,380 20,210 20,700 519
2012/06/20 20,000 20,490 19,840 20,410 289
2012/06/19 20,990 21,000 19,520 20,000 967
2012/06/18 19,300 21,290 19,300 21,130 1,671
2012/06/15 19,840 20,050 18,710 18,900 519
2012/06/14 20,080 20,940 19,830 19,950 464
2012/06/13 20,650 21,950 19,810 20,530 1,638
2012/06/12 18,900 20,000 18,740 19,690 964
2012/06/11 18,150 18,800 18,000 18,770 289
2012/06/08 18,510 18,550 17,810 18,140 193
2012/06/07 18,230 18,500 18,150 18,500 242
2012/06/06 17,730 18,320 17,730 18,080 465
2012/06/05 17,800 17,950 17,600 17,640 322
2012/06/04 17,710 17,840 17,630 17,750 236
2012/06/01 18,900 18,930 18,160 18,350 265
2012/05/31 18,750 18,940 18,700 18,930 193
2012/05/30 18,900 19,630 18,900 19,300 220
2012/05/29 18,970 19,350 18,510 19,300 212
2012/05/28 18,990 19,700 18,370 18,700 243
2012/05/25 18,350 18,880 18,200 18,700 276
2012/05/24 18,500 18,990 18,170 18,220 215
2012/05/23 18,800 19,300 18,420 18,500 185
2012/05/22 18,510 19,400 18,150 19,090 252
2012/05/21 18,500 18,890 18,500 18,620 91
2012/05/18 18,320 18,990 18,010 18,990 328
2012/05/17 18,290 20,150 17,950 19,120 472
2012/05/16 18,200 18,780 17,850 17,910 323
2012/05/15 18,000 18,200 17,200 18,100 977
2012/05/14 19,500 19,500 18,510 18,850 513
2012/05/11 20,710 21,000 19,300 20,000 652
2012/05/10 21,490 21,490 20,500 21,210 426
2012/05/09 21,570 21,780 21,130 21,590 595
2012/05/08 22,500 22,750 21,600 21,990 504
2012/05/07 23,000 23,000 22,160 22,680 471
2012/05/02 23,040 23,440 22,750 23,080 483
2012/05/01 24,390 24,390 22,760 22,760 1,573
2012/04/27 22,990 22,990 21,750 21,890 580
2012/04/26 22,800 24,900 22,520 22,550 1,950
2012/04/25 22,000 22,500 21,600 22,490 444
2012/04/24 22,360 22,500 22,100 22,100 319
2012/04/23 21,900 23,300 21,900 22,860 1,268
2012/04/20 22,100 22,380 21,520 21,520 496
2012/04/19 22,300 22,800 21,850 22,440 633
2012/04/18 21,020 23,600 21,020 22,800 2,600
2012/04/17 21,670 21,680 20,530 20,800 658
2012/04/16 22,000 22,000 21,110 21,330 432
2012/04/13 22,020 22,280 21,640 21,860 335
2012/04/12 22,410 22,650 21,400 21,880 668
2012/04/11 22,150 23,110 21,300 22,380 1,026
2012/04/10 23,930 24,000 22,230 22,260 1,353
2012/04/09 24,000 24,300 23,830 24,000 666
2012/04/06 24,600 25,900 24,100 24,660 1,345
2012/04/05 24,860 24,990 24,260 24,780 1,228
2012/04/04 25,810 26,800 25,500 25,500 1,293
2012/04/03 25,770 27,770 25,010 26,000 4,203
2012/04/02 26,290 26,490 24,770 24,770 1,300
2012/03/30 25,510 26,400 25,300 26,350 953
2012/03/29 25,200 27,600 25,000 26,510 2,163
2012/03/28 25,730 25,980 24,330 25,600 1,304
2012/03/27 25,920 26,900 24,320 25,990 2,520
2012/03/26 26,800 27,780 25,600 25,600 1,874
2012/03/23 28,100 28,980 26,800 27,200 3,271
2012/03/22 29,610 30,900 28,050 28,220 4,335
2012/03/21 28,800 32,500 26,500 30,500 13,005
2012/03/19 24,420 29,180 24,390 28,300 14,982
2012/03/16 25,300 26,350 23,510 24,180 5,254
2012/03/15 27,710 30,300 26,300 26,350 23,463
2012/03/14 26,210 26,210 26,210 26,210 960
2012/03/13 21,210 21,210 21,210 21,210 909
2012/03/12 17,500 18,690 17,210 17,210 2,009
2012/03/09 17,380 17,480 17,110 17,200 426
2012/03/08 17,190 17,350 17,110 17,350 166
2012/03/07 17,100 17,270 17,060 17,120 316
2012/03/06 17,250 17,350 17,020 17,290 427
2012/03/05 17,330 17,650 17,260 17,350 350
2012/03/02 17,500 17,600 17,310 17,380 552
2012/03/01 17,890 17,890 17,510 17,530 434
2012/02/29 17,850 17,970 17,600 17,890 528
2012/02/28 18,000 18,100 17,760 17,940 575
2012/02/27 18,510 18,510 18,000 18,110 449
2012/02/24 18,230 18,300 18,050 18,300 287
2012/02/23 18,940 18,960 18,000 18,180 990
2012/02/22 18,550 18,900 18,350 18,800 870
2012/02/21 18,100 18,700 17,890 18,500 1,013
2012/02/20 17,810 18,000 17,800 17,900 432
2012/02/17 17,630 17,790 17,610 17,790 562
2012/02/16 17,680 18,000 17,610 17,610 532
2012/02/15 17,710 17,800 17,590 17,660 601
2012/02/14 17,990 18,050 17,760 17,790 335
2012/02/13 18,100 18,150 17,720 17,990 638
2012/02/10 17,990 18,240 17,900 17,900 542
2012/02/09 18,000 18,480 17,830 17,990 558
2012/02/08 18,010 18,500 17,910 17,920 653
2012/02/07 17,810 17,990 17,700 17,820 1,446
2012/02/06 18,900 19,400 18,600 18,830 1,441
2012/02/03 18,840 19,230 18,650 18,760 1,080
2012/02/02 19,790 19,990 18,540 18,650 5,947
2012/02/01 17,200 21,150 17,200 21,150 10,260
2012/01/31 17,400 17,500 17,100 17,150 358
2012/01/30 17,400 17,600 17,020 17,400 426
2012/01/27 17,110 17,890 17,110 17,500 332
2012/01/26 17,940 18,000 17,300 17,310 566
2012/01/25 18,450 18,650 18,030 18,080 598
2012/01/24 18,080 18,300 17,930 18,000 706
2012/01/23 17,360 18,300 17,020 17,800 669
2012/01/20 17,000 17,390 16,800 17,030 402
2012/01/19 17,480 17,600 17,100 17,400 374
2012/01/18 16,900 17,600 16,700 17,080 604
2012/01/17 16,620 16,900 16,500 16,610 492
2012/01/16 17,770 17,770 16,400 16,900 722
2012/01/13 17,600 17,920 17,530 17,540 395
2012/01/12 18,000 18,010 17,600 17,600 468
2012/01/11 18,220 18,220 17,510 17,610 648
2012/01/10 18,930 19,040 18,220 18,270 524
2012/01/06 18,800 19,860 18,430 18,930 2,176
2012/01/05 17,900 18,750 17,750 18,420 1,050
2012/01/04 17,500 18,450 17,500 17,870 684

このページの先頭へ