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 |
---|---|---|---|---|---|
2019/12/30 | 766 | 773 | 748 | 748 | 125,600 |
2019/12/27 | 778 | 778 | 769 | 772 | 43,600 |
2019/12/26 | 767 | 772 | 760 | 767 | 39,100 |
2019/12/25 | 777 | 778 | 762 | 765 | 51,900 |
2019/12/24 | 771 | 784 | 771 | 782 | 73,000 |
2019/12/23 | 763 | 770 | 762 | 766 | 57,200 |
2019/12/20 | 766 | 768 | 758 | 760 | 57,900 |
2019/12/19 | 765 | 771 | 758 | 760 | 51,500 |
2019/12/18 | 767 | 774 | 755 | 759 | 55,000 |
2019/12/17 | 758 | 770 | 747 | 766 | 175,500 |
2019/12/16 | 753 | 760 | 751 | 751 | 54,000 |
2019/12/13 | 764 | 768 | 753 | 753 | 86,700 |
2019/12/12 | 763 | 763 | 748 | 749 | 33,000 |
2019/12/11 | 763 | 769 | 752 | 754 | 46,000 |
2019/12/10 | 763 | 769 | 760 | 764 | 37,600 |
2019/12/09 | 754 | 769 | 754 | 765 | 83,200 |
2019/12/06 | 743 | 756 | 736 | 749 | 85,000 |
2019/12/05 | 760 | 767 | 745 | 745 | 81,300 |
2019/12/04 | 767 | 767 | 750 | 757 | 80,500 |
2019/12/03 | 779 | 779 | 763 | 767 | 70,400 |
2019/12/02 | 772 | 790 | 769 | 785 | 95,100 |
2019/11/29 | 767 | 770 | 757 | 769 | 41,000 |
2019/11/28 | 771 | 771 | 750 | 767 | 74,100 |
2019/11/27 | 764 | 766 | 756 | 757 | 37,500 |
2019/11/26 | 775 | 775 | 762 | 764 | 66,800 |
2019/11/25 | 745 | 776 | 745 | 776 | 103,500 |
2019/11/22 | 760 | 761 | 739 | 740 | 75,300 |
2019/11/21 | 766 | 769 | 754 | 765 | 102,000 |
2019/11/20 | 757 | 784 | 751 | 768 | 127,700 |
2019/11/19 | 755 | 756 | 737 | 747 | 69,500 |
2019/11/18 | 731 | 757 | 728 | 747 | 110,900 |
2019/11/15 | 713 | 737 | 713 | 727 | 122,100 |
2019/11/14 | 716 | 731 | 711 | 718 | 99,300 |
2019/11/13 | 714 | 731 | 709 | 720 | 128,600 |
2019/11/12 | 714 | 718 | 707 | 714 | 86,200 |
2019/11/11 | 730 | 744 | 703 | 706 | 216,300 |
2019/11/08 | 773 | 773 | 750 | 751 | 86,100 |
2019/11/07 | 767 | 774 | 759 | 760 | 47,300 |
2019/11/06 | 743 | 765 | 739 | 759 | 98,500 |
2019/11/05 | 725 | 750 | 725 | 748 | 96,000 |
2019/11/01 | 725 | 725 | 716 | 724 | 29,800 |
2019/10/31 | 716 | 735 | 710 | 732 | 43,200 |
2019/10/30 | 725 | 725 | 710 | 718 | 64,900 |
2019/10/29 | 718 | 728 | 718 | 719 | 38,800 |
2019/10/28 | 728 | 728 | 713 | 718 | 41,400 |
2019/10/25 | 724 | 728 | 717 | 722 | 20,600 |
2019/10/24 | 740 | 740 | 719 | 724 | 38,300 |
2019/10/23 | 730 | 742 | 726 | 739 | 65,300 |
2019/10/21 | 716 | 726 | 713 | 722 | 29,300 |
2019/10/18 | 718 | 728 | 710 | 711 | 61,200 |
2019/10/17 | 721 | 725 | 718 | 718 | 46,500 |
2019/10/16 | 733 | 739 | 724 | 725 | 39,500 |
2019/10/15 | 730 | 736 | 718 | 721 | 60,000 |
2019/10/11 | 714 | 718 | 708 | 718 | 36,800 |
2019/10/10 | 737 | 737 | 706 | 709 | 78,200 |
2019/10/09 | 735 | 745 | 730 | 731 | 66,500 |
2019/10/08 | 713 | 743 | 711 | 738 | 97,400 |
2019/10/07 | 711 | 716 | 709 | 711 | 43,700 |
2019/10/04 | 706 | 722 | 706 | 709 | 49,700 |
2019/10/03 | 711 | 711 | 705 | 709 | 55,700 |
2019/10/02 | 716 | 728 | 712 | 723 | 40,400 |
2019/10/01 | 710 | 734 | 710 | 716 | 122,800 |
2019/09/30 | 716 | 716 | 696 | 706 | 57,900 |
2019/09/27 | 710 | 721 | 707 | 719 | 130,200 |
2019/09/26 | 714 | 720 | 707 | 713 | 85,200 |
2019/09/25 | 724 | 724 | 705 | 706 | 57,500 |
2019/09/24 | 720 | 729 | 716 | 718 | 96,000 |
2019/09/20 | 721 | 721 | 710 | 717 | 80,200 |
2019/09/19 | 716 | 725 | 708 | 721 | 47,500 |
2019/09/18 | 709 | 727 | 708 | 716 | 100,100 |
2019/09/17 | 723 | 723 | 703 | 708 | 84,700 |
2019/09/13 | 720 | 728 | 710 | 723 | 46,800 |
2019/09/12 | 728 | 732 | 716 | 716 | 75,300 |
2019/09/11 | 722 | 726 | 714 | 717 | 55,000 |
2019/09/10 | 728 | 731 | 718 | 720 | 34,300 |
2019/09/09 | 707 | 729 | 707 | 727 | 45,200 |
2019/09/06 | 710 | 717 | 702 | 707 | 35,700 |
2019/09/05 | 696 | 718 | 695 | 707 | 49,100 |
2019/09/04 | 697 | 700 | 683 | 687 | 38,300 |
2019/09/03 | 696 | 714 | 693 | 700 | 32,100 |
2019/09/02 | 704 | 704 | 686 | 695 | 35,900 |
2019/08/30 | 662 | 699 | 662 | 698 | 55,200 |
2019/08/29 | 683 | 683 | 654 | 657 | 87,700 |
2019/08/28 | 680 | 697 | 680 | 687 | 37,800 |
2019/08/27 | 675 | 686 | 672 | 675 | 34,000 |
2019/08/26 | 662 | 671 | 657 | 668 | 52,000 |
2019/08/23 | 700 | 700 | 676 | 680 | 117,000 |
2019/08/22 | 724 | 726 | 699 | 700 | 71,700 |
2019/08/21 | 720 | 728 | 711 | 725 | 50,000 |
2019/08/20 | 726 | 727 | 717 | 727 | 33,600 |
2019/08/19 | 715 | 727 | 708 | 721 | 88,100 |
2019/08/16 | 714 | 714 | 702 | 704 | 46,700 |
2019/08/15 | 701 | 702 | 681 | 696 | 92,000 |
2019/08/14 | 727 | 734 | 704 | 712 | 118,100 |
2019/08/13 | 769 | 773 | 720 | 720 | 141,000 |
2019/08/09 | 809 | 815 | 734 | 772 | 602,400 |
2019/08/08 | 882 | 890 | 862 | 884 | 78,700 |
2019/08/07 | 856 | 871 | 848 | 867 | 59,300 |
2019/08/06 | 806 | 852 | 798 | 846 | 90,800 |
2019/08/05 | 836 | 843 | 822 | 829 | 40,700 |
2019/08/02 | 884 | 884 | 834 | 838 | 150,000 |
2019/08/01 | 893 | 893 | 870 | 887 | 71,000 |
2019/07/31 | 880 | 902 | 862 | 896 | 100,900 |
2019/07/30 | 896 | 904 | 883 | 887 | 75,200 |
2019/07/29 | 913 | 935 | 892 | 898 | 140,200 |
2019/07/26 | 863 | 940 | 863 | 875 | 360,100 |
2019/07/25 | 809 | 817 | 807 | 815 | 11,200 |
2019/07/24 | 806 | 813 | 799 | 807 | 30,600 |
2019/07/23 | 824 | 824 | 801 | 805 | 54,900 |
2019/07/22 | 824 | 828 | 808 | 819 | 45,100 |
2019/07/19 | 793 | 825 | 785 | 822 | 46,600 |
2019/07/18 | 800 | 803 | 789 | 789 | 53,900 |
2019/07/17 | 812 | 814 | 793 | 807 | 83,700 |
2019/07/16 | 825 | 836 | 812 | 822 | 50,200 |
2019/07/12 | 835 | 841 | 819 | 835 | 48,700 |
2019/07/11 | 834 | 838 | 826 | 835 | 23,900 |
2019/07/10 | 829 | 840 | 812 | 834 | 36,900 |
2019/07/09 | 839 | 841 | 830 | 837 | 24,700 |
2019/07/08 | 848 | 849 | 829 | 833 | 26,500 |
2019/07/05 | 841 | 850 | 826 | 850 | 33,100 |
2019/07/04 | 820 | 843 | 820 | 843 | 51,700 |
2019/07/03 | 826 | 827 | 802 | 826 | 74,100 |
2019/07/02 | 814 | 823 | 811 | 820 | 29,100 |
2019/07/01 | 806 | 818 | 805 | 814 | 24,100 |
2019/06/28 | 812 | 817 | 800 | 800 | 31,200 |
2019/06/27 | 791 | 814 | 790 | 814 | 45,700 |
2019/06/26 | 789 | 792 | 780 | 786 | 16,100 |
2019/06/25 | 803 | 803 | 781 | 796 | 47,100 |
2019/06/24 | 808 | 815 | 799 | 804 | 58,600 |
2019/06/21 | 796 | 805 | 785 | 795 | 78,200 |
2019/06/20 | 771 | 792 | 770 | 792 | 36,000 |
2019/06/19 | 753 | 770 | 753 | 769 | 39,000 |
2019/06/18 | 755 | 768 | 741 | 750 | 65,400 |
2019/06/17 | 762 | 762 | 750 | 755 | 29,900 |
2019/06/14 | 757 | 765 | 750 | 762 | 35,600 |
2019/06/13 | 768 | 768 | 743 | 759 | 71,200 |
2019/06/12 | 778 | 783 | 767 | 771 | 30,800 |
2019/06/11 | 784 | 786 | 767 | 779 | 76,900 |
2019/06/10 | 760 | 782 | 754 | 782 | 48,500 |
2019/06/07 | 745 | 754 | 735 | 751 | 54,200 |
2019/06/06 | 755 | 756 | 744 | 745 | 34,800 |
2019/06/05 | 748 | 758 | 739 | 754 | 61,400 |
2019/06/04 | 726 | 733 | 706 | 733 | 89,800 |
2019/06/03 | 735 | 742 | 720 | 723 | 81,200 |
2019/05/31 | 751 | 760 | 745 | 747 | 46,000 |
2019/05/30 | 762 | 762 | 746 | 754 | 58,700 |
2019/05/29 | 772 | 773 | 758 | 763 | 48,400 |
2019/05/28 | 784 | 784 | 766 | 779 | 85,700 |
2019/05/27 | 791 | 798 | 783 | 786 | 23,400 |
2019/05/24 | 775 | 799 | 774 | 789 | 49,800 |
2019/05/23 | 785 | 785 | 763 | 779 | 73,800 |
2019/05/22 | 795 | 798 | 783 | 786 | 56,800 |
2019/05/21 | 803 | 803 | 778 | 790 | 45,300 |
2019/05/20 | 812 | 823 | 794 | 804 | 46,200 |
2019/05/17 | 795 | 821 | 782 | 812 | 55,500 |
2019/05/16 | 787 | 793 | 758 | 793 | 97,100 |
2019/05/15 | 793 | 793 | 755 | 793 | 100,700 |
2019/05/14 | 757 | 791 | 732 | 786 | 80,700 |
2019/05/13 | 807 | 816 | 760 | 772 | 146,100 |
2019/05/10 | 811 | 840 | 811 | 822 | 52,800 |
2019/05/09 | 827 | 828 | 800 | 816 | 62,300 |
2019/05/08 | 825 | 843 | 818 | 825 | 67,400 |
2019/05/07 | 822 | 842 | 817 | 824 | 61,600 |
2019/04/26 | 846 | 846 | 812 | 834 | 60,800 |
2019/04/25 | 855 | 855 | 826 | 852 | 78,000 |
2019/04/24 | 824 | 855 | 809 | 847 | 128,900 |
2019/04/23 | 802 | 828 | 800 | 823 | 54,100 |
2019/04/22 | 796 | 809 | 785 | 806 | 61,200 |
2019/04/19 | 815 | 815 | 795 | 803 | 43,100 |
2019/04/18 | 815 | 825 | 798 | 800 | 36,400 |
2019/04/17 | 810 | 820 | 799 | 818 | 31,200 |
2019/04/16 | 800 | 808 | 795 | 805 | 45,400 |
2019/04/15 | 784 | 794 | 784 | 788 | 32,100 |
2019/04/12 | 797 | 797 | 779 | 781 | 24,600 |
2019/04/11 | 809 | 814 | 790 | 793 | 31,800 |
2019/04/10 | 807 | 813 | 795 | 806 | 51,000 |
2019/04/09 | 814 | 814 | 793 | 807 | 54,900 |
2019/04/08 | 817 | 822 | 794 | 812 | 103,900 |
2019/04/05 | 795 | 816 | 789 | 808 | 151,500 |
2019/04/04 | 791 | 803 | 784 | 784 | 55,400 |
2019/04/03 | 779 | 792 | 771 | 791 | 61,100 |
2019/04/02 | 785 | 792 | 772 | 779 | 81,600 |
2019/04/01 | 769 | 796 | 769 | 787 | 70,400 |
2019/03/29 | 755 | 769 | 755 | 766 | 95,300 |
2019/03/28 | 760 | 764 | 740 | 758 | 114,200 |
2019/03/27 | 760 | 776 | 758 | 762 | 56,100 |
2019/03/26 | 731 | 756 | 725 | 749 | 145,400 |
2019/03/25 | 757 | 776 | 730 | 732 | 338,700 |
2019/03/22 | 790 | 794 | 774 | 785 | 82,400 |
2019/03/20 | 781 | 802 | 781 | 793 | 75,100 |
2019/03/19 | 783 | 786 | 770 | 784 | 135,800 |
2019/03/18 | 777 | 788 | 762 | 786 | 143,100 |
2019/03/15 | 784 | 797 | 776 | 776 | 96,300 |
2019/03/14 | 785 | 811 | 774 | 784 | 105,200 |
2019/03/13 | 783 | 784 | 769 | 777 | 108,500 |
2019/03/12 | 785 | 789 | 770 | 781 | 222,800 |
2019/03/11 | 799 | 799 | 760 | 776 | 243,600 |
2019/03/08 | 810 | 817 | 778 | 793 | 147,100 |
2019/03/07 | 825 | 831 | 820 | 821 | 66,400 |
2019/03/06 | 831 | 843 | 812 | 835 | 117,400 |
2019/03/05 | 849 | 850 | 826 | 829 | 86,700 |
2019/03/04 | 850 | 861 | 842 | 854 | 65,300 |
2019/03/01 | 845 | 851 | 836 | 848 | 87,300 |
2019/02/28 | 870 | 873 | 850 | 850 | 52,000 |
2019/02/27 | 855 | 875 | 848 | 869 | 112,600 |
2019/02/26 | 870 | 880 | 855 | 862 | 69,900 |
2019/02/25 | 855 | 877 | 854 | 877 | 57,600 |
2019/02/22 | 847 | 860 | 844 | 855 | 51,000 |
2019/02/21 | 838 | 852 | 821 | 849 | 187,100 |
2019/02/20 | 840 | 852 | 832 | 839 | 186,900 |
2019/02/19 | 856 | 865 | 837 | 845 | 170,600 |
2019/02/18 | 846 | 872 | 846 | 859 | 93,700 |
2019/02/15 | 846 | 857 | 829 | 837 | 94,400 |
2019/02/14 | 879 | 880 | 857 | 860 | 62,400 |
2019/02/13 | 884 | 894 | 872 | 881 | 77,400 |
2019/02/12 | 916 | 916 | 873 | 887 | 92,400 |
2019/02/08 | 881 | 926 | 834 | 921 | 174,900 |
2019/02/07 | 896 | 911 | 884 | 909 | 81,000 |
2019/02/06 | 898 | 899 | 880 | 896 | 43,700 |
2019/02/05 | 922 | 922 | 882 | 896 | 65,200 |
2019/02/04 | 867 | 929 | 866 | 916 | 236,600 |
2019/02/01 | 861 | 866 | 846 | 859 | 98,900 |
2019/01/31 | 855 | 877 | 843 | 864 | 111,200 |
2019/01/30 | 861 | 861 | 837 | 850 | 323,200 |
2019/01/29 | 853 | 867 | 843 | 864 | 78,200 |
2019/01/28 | 844 | 857 | 836 | 842 | 67,200 |
2019/01/25 | 831 | 858 | 829 | 841 | 98,500 |
2019/01/24 | 833 | 848 | 825 | 836 | 104,100 |
2019/01/23 | 831 | 847 | 827 | 833 | 130,800 |
2019/01/22 | 870 | 888 | 841 | 842 | 129,100 |
2019/01/21 | 876 | 888 | 858 | 862 | 88,100 |
2019/01/18 | 844 | 881 | 844 | 865 | 138,200 |
2019/01/17 | 866 | 873 | 840 | 847 | 76,200 |
2019/01/16 | 870 | 871 | 855 | 860 | 95,200 |
2019/01/15 | 849 | 875 | 839 | 869 | 110,700 |
2019/01/11 | 859 | 874 | 852 | 864 | 115,600 |
2019/01/10 | 847 | 853 | 830 | 844 | 62,100 |
2019/01/09 | 870 | 879 | 855 | 862 | 110,000 |
2019/01/08 | 887 | 895 | 869 | 869 | 175,500 |
2019/01/07 | 840 | 880 | 840 | 860 | 109,900 |
2019/01/04 | 808 | 822 | 797 | 816 | 109,800 |