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
2014/12/30 730 738 716 731 139,000
2014/12/29 750 760 735 740 75,100
2014/12/26 719 771 719 752 90,700
2014/12/25 730 758 715 721 128,000
2014/12/24 800 809 752 760 188,200
2014/12/22 786 795 772 777 199,100
2014/12/19 778 793 765 768 234,300
2014/12/18 750 783 742 777 160,500
2014/12/17 738 749 718 733 124,600
2014/12/16 750 753 732 745 125,900
2014/12/15 728 795 725 751 188,900
2014/12/12 770 784 721 739 303,400
2014/12/11 738 780 730 770 499,500
2014/12/10 700 760 687 728 462,900
2014/12/09 675 713 655 712 288,800
2014/12/08 627 675 627 674 227,300
2014/12/05 623 653 620 627 92,700
2014/12/04 634 638 611 623 103,100
2014/12/03 639 647 633 633 103,300
2014/12/02 674 678 657 657 74,800
2014/12/01 670 678 655 678 64,300
2014/11/28 673 680 665 675 55,700
2014/11/27 658 675 650 675 76,800
2014/11/26 660 681 646 668 126,500
2014/11/25 689 704 670 674 271,100
2014/11/21 606 691 605 652 493,200
2014/11/20 630 633 595 604 315,300
2014/11/19 652 659 633 634 156,900
2014/11/18 652 665 645 652 177,000
2014/11/17 670 672 652 654 90,100
2014/11/14 670 697 660 666 143,900
2014/11/13 675 675 661 663 83,400
2014/11/12 710 715 674 675 255,400
2014/11/11 720 724 711 711 83,500
2014/11/10 722 725 712 716 95,200
2014/11/07 738 739 712 716 282,000
2014/11/06 745 815 732 783 292,700
2014/11/05 710 738 710 734 109,300
2014/11/04 730 765 716 723 155,500
2014/10/31 716 747 711 745 105,100
2014/10/30 768 769 700 728 128,900
2014/10/29 773 783 752 759 48,200
2014/10/28 770 808 762 773 73,400
2014/10/27 787 787 754 756 45,500
2014/10/24 800 816 770 772 136,200
2014/10/23 816 825 801 810 59,800
2014/10/22 815 840 803 825 88,000
2014/10/21 850 851 818 830 78,300
2014/10/20 865 878 811 849 225,800
2014/10/17 760 845 753 840 313,300
2014/10/16 720 823 712 762 347,300
2014/10/15 667 764 665 764 272,600
2014/10/14 682 691 660 664 176,400
2014/10/10 678 694 662 692 194,900
2014/10/09 750 772 698 698 214,000
2014/10/08 728 740 723 726 164,300
2014/10/07 791 792 752 752 201,100
2014/10/06 834 834 802 804 66,200
2014/10/03 806 837 806 814 75,000
2014/10/02 835 849 800 816 98,500
2014/10/01 819 862 786 859 250,400
2014/09/30 865 869 810 819 147,200
2014/09/29 862 877 860 865 45,600
2014/09/26 859 868 859 859 54,800
2014/09/25 870 880 851 855 101,200
2014/09/24 879 879 859 876 60,800
2014/09/22 870 880 857 864 89,600
2014/09/19 887 889 852 857 162,100
2014/09/18 912 919 879 883 99,700
2014/09/17 919 920 903 912 46,600
2014/09/16 919 927 906 912 89,000
2014/09/12 920 933 902 919 226,500
2014/09/11 871 921 870 912 299,300
2014/09/10 920 922 900 901 171,000
2014/09/09 940 954 925 933 113,300
2014/09/08 942 964 932 937 143,100
2014/09/05 950 965 944 950 85,700
2014/09/04 954 966 946 946 179,000
2014/09/03 956 982 950 969 161,200
2014/09/02 980 997 938 960 177,900
2014/09/01 950 978 941 972 111,600
2014/08/29 941 955 931 941 139,600
2014/08/28 977 978 923 926 150,400
2014/08/27 974 993 956 964 149,300
2014/08/26 940 1,023 938 1,004 449,500
2014/08/25 904 944 900 935 388,300
2014/08/22 982 990 943 949 246,900
2014/08/21 1,019 1,020 981 988 98,500
2014/08/20 1,040 1,045 1,011 1,012 77,400
2014/08/19 1,040 1,050 1,024 1,034 200,600
2014/08/18 994 1,026 980 1,017 178,500
2014/08/15 960 987 956 987 107,200
2014/08/14 955 977 953 966 128,400
2014/08/13 944 962 931 955 169,100
2014/08/12 934 956 930 947 148,000
2014/08/11 950 985 930 944 333,800
2014/08/08 1,028 1,028 852 939 1,083,100
2014/08/07 1,000 1,008 950 999 240,900
2014/08/06 999 1,018 973 1,006 165,200
2014/08/05 1,039 1,044 1,000 1,000 106,800
2014/08/04 1,042 1,054 1,025 1,028 114,600
2014/08/01 988 1,045 986 1,032 238,600
2014/07/31 1,020 1,032 999 1,000 189,800
2014/07/30 1,020 1,046 1,006 1,025 176,600
2014/07/29 1,026 1,030 1,003 1,017 164,300
2014/07/28 1,059 1,059 1,012 1,017 189,700
2014/07/25 1,060 1,077 1,041 1,046 99,400
2014/07/24 1,057 1,095 1,036 1,057 207,300
2014/07/23 1,035 1,063 1,018 1,027 117,300
2014/07/22 989 1,054 987 1,048 222,600
2014/07/18 966 1,006 966 990 183,500
2014/07/17 1,045 1,047 1,009 1,011 109,800
2014/07/16 1,070 1,087 1,029 1,031 188,700
2014/07/15 1,081 1,088 1,061 1,075 129,000
2014/07/14 1,085 1,164 1,080 1,090 355,100
2014/07/11 1,012 1,058 1,007 1,047 152,900
2014/07/10 1,060 1,065 1,028 1,035 124,300
2014/07/09 1,082 1,089 1,040 1,056 261,800
2014/07/08 1,100 1,120 1,091 1,097 154,800
2014/07/07 1,088 1,171 1,071 1,128 341,300
2014/07/04 1,129 1,133 1,094 1,098 122,300
2014/07/03 1,143 1,150 1,112 1,117 149,400
2014/07/02 1,170 1,173 1,140 1,143 163,800
2014/07/01 1,140 1,177 1,131 1,144 276,700
2014/06/30 1,075 1,148 1,062 1,136 279,700
2014/06/27 1,144 1,144 1,011 1,077 399,300
2014/06/26 1,138 1,149 1,090 1,139 191,600
2014/06/25 1,137 1,168 1,114 1,120 213,400
2014/06/24 1,199 1,199 1,144 1,160 392,800
2014/06/23 1,164 1,215 1,161 1,169 263,700
2014/06/20 1,230 1,239 1,166 1,194 400,900
2014/06/19 1,222 1,254 1,201 1,230 704,400
2014/06/18 1,184 1,265 1,179 1,214 1,750,800
2014/06/17 1,148 1,166 1,102 1,134 458,600
2014/06/16 1,210 1,249 1,125 1,172 778,200
2014/06/13 1,220 1,288 1,200 1,226 1,811,400
2014/06/12 1,310 1,475 1,193 1,223 8,735,300
2014/06/11 1,074 1,307 1,062 1,300 6,747,500
2014/06/10 1,042 1,055 1,002 1,007 328,100
2014/06/09 1,017 1,095 1,016 1,058 900,900
2014/06/06 996 1,067 982 1,003 858,900
2014/06/05 1,002 1,011 942 978 454,300
2014/06/04 1,010 1,020 982 1,001 362,400
2014/06/03 1,082 1,090 1,007 1,023 421,700
2014/06/02 1,066 1,080 1,033 1,050 429,100
2014/05/30 1,130 1,130 1,051 1,068 506,900
2014/05/29 1,053 1,140 1,050 1,085 788,000
2014/05/28 1,079 1,080 1,022 1,042 507,400
2014/05/27 1,096 1,182 1,031 1,041 2,126,300
2014/05/26 945 1,066 935 1,066 1,532,200
2014/05/23 919 942 907 916 206,600
2014/05/22 955 965 921 924 348,800
2014/05/21 861 1,014 860 928 1,413,700
2014/05/20 900 940 875 891 469,700
2014/05/19 920 984 865 870 837,000
2014/05/16 1,002 1,008 905 931 700,500
2014/05/15 1,017 1,079 991 1,026 1,288,700
2014/05/14 961 1,094 899 1,072 5,228,800
2014/05/13 826 946 815 946 1,059,400
2014/05/12 910 923 795 796 1,837,500
2014/05/09 800 866 794 866 2,144,600
2014/05/08 708 723 693 716 315,800
2014/05/07 720 725 684 698 292,500
2014/05/02 696 728 696 727 254,400
2014/05/01 666 724 662 694 278,300
2014/04/30 692 714 669 670 221,400
2014/04/28 700 704 660 666 207,200
2014/04/25 698 711 691 699 145,100
2014/04/24 734 734 700 705 137,300
2014/04/23 731 736 711 719 140,000
2014/04/22 757 760 720 726 98,800
2014/04/21 767 774 755 756 171,800
2014/04/18 770 777 751 758 132,600
2014/04/17 797 805 761 775 175,400
2014/04/16 762 795 753 784 168,000
2014/04/15 740 789 734 762 389,800
2014/04/14 725 763 714 714 182,400
2014/04/11 728 760 726 740 182,100
2014/04/10 826 835 761 773 171,500
2014/04/09 815 839 809 811 96,200
2014/04/08 832 865 826 830 120,400
2014/04/07 862 870 843 847 132,300
2014/04/04 909 910 868 877 183,600
2014/04/03 894 908 886 896 180,800
2014/04/02 869 912 866 883 266,300
2014/04/01 902 908 860 862 256,200
2014/03/31 900 935 883 897 334,500
2014/03/28 840 951 840 914 389,700
2014/03/27 837 875 824 870 225,500
2014/03/26 833 890 821 881 367,300
2014/03/25 868 869 804 811 374,000
2014/03/24 906 906 870 879 194,000
2014/03/20 929 940 863 876 360,600
2014/03/19 1,025 1,032 950 959 244,400
2014/03/18 1,018 1,052 985 1,003 388,300
2014/03/17 1,005 1,045 965 966 281,000
2014/03/14 1,000 1,038 1,000 1,013 280,900
2014/03/13 1,106 1,112 1,061 1,065 310,700
2014/03/12 1,150 1,152 1,083 1,097 364,500
2014/03/11 1,127 1,204 1,120 1,180 544,700
2014/03/10 1,110 1,158 1,100 1,109 307,400
2014/03/07 1,138 1,139 1,082 1,100 219,800
2014/03/06 1,089 1,140 1,089 1,115 272,300
2014/03/05 1,100 1,150 1,096 1,107 550,500
2014/03/04 1,030 1,085 1,023 1,048 339,200
2014/03/03 1,080 1,090 1,004 1,069 707,400
2014/02/28 1,136 1,160 1,061 1,075 597,300
2014/02/27 1,171 1,219 1,116 1,130 594,300
2014/02/26 1,280 1,310 1,180 1,189 1,542,100
2014/02/25 1,183 1,360 1,165 1,330 5,472,400
2014/02/24 1,115 1,145 1,071 1,103 329,000
2014/02/21 1,110 1,136 1,040 1,119 533,900
2014/02/20 1,160 1,210 1,040 1,067 1,129,800
2014/02/19 1,023 1,117 1,005 1,115 539,400
2014/02/18 999 1,063 963 1,041 359,100
2014/02/17 1,020 1,037 960 989 299,100
2014/02/14 1,037 1,075 975 1,000 438,800
2014/02/13 1,062 1,085 1,020 1,053 577,400
2014/02/12 1,193 1,252 1,151 1,152 1,207,900
2014/02/10 1,111 1,210 1,051 1,103 1,645,900
2014/02/07 1,140 1,140 1,140 1,140 71,000
2014/02/06 912 1,028 905 990 727,000
2014/02/05 904 950 795 914 621,100
2014/02/04 775 967 770 853 946,800
2014/02/03 950 974 878 880 556,200
2014/01/31 949 1,019 926 1,010 1,054,000
2014/01/30 901 918 868 907 582,700
2014/01/29 987 1,000 938 960 560,500
2014/01/28 993 1,037 918 942 1,129,800
2014/01/27 989 1,018 934 948 1,059,000
2014/01/24 1,049 1,182 1,040 1,079 1,734,000
2014/01/23 1,107 1,126 1,033 1,049 1,704,000
2014/01/22 1,355 1,365 1,145 1,167 2,078,500
2014/01/21 1,401 1,440 1,212 1,302 4,893,100
2014/01/20 1,250 1,341 1,146 1,341 6,676,200
2014/01/17 921 1,041 900 1,041 4,139,400
2014/01/16 978 1,068 870 891 4,785,300
2014/01/15 752 918 731 918 6,034,700
2014/01/14 672 768 651 768 1,140,700
2014/01/10 671 704 667 692 552,300
2014/01/09 670 680 666 673 219,500
2014/01/08 625 680 625 680 600,400
2014/01/07 614 621 597 621 187,400
2014/01/06 608 622 599 609 280,900

このページの先頭へ