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
2020/12/30 1,258 1,287 1,215 1,244 785,400
2020/12/29 1,374 1,380 1,240 1,259 1,552,600
2020/12/28 1,450 1,462 1,394 1,417 1,189,100
2020/12/25 1,329 1,429 1,315 1,429 1,491,900
2020/12/24 1,232 1,338 1,229 1,314 1,288,400
2020/12/23 1,209 1,226 1,170 1,212 534,300
2020/12/22 1,196 1,242 1,177 1,215 1,105,000
2020/12/21 1,150 1,210 1,131 1,205 863,300
2020/12/18 1,190 1,215 1,157 1,161 529,900
2020/12/17 1,210 1,210 1,154 1,199 761,000
2020/12/16 1,173 1,204 1,141 1,197 738,700
2020/12/15 1,148 1,155 1,103 1,145 420,400
2020/12/14 1,138 1,174 1,109 1,157 684,600
2020/12/11 1,053 1,116 1,053 1,116 551,400
2020/12/10 1,050 1,063 1,033 1,053 410,900
2020/12/09 1,101 1,116 1,072 1,078 497,600
2020/12/08 1,037 1,120 1,025 1,118 654,700
2020/12/07 1,099 1,108 1,034 1,067 562,000
2020/12/04 1,099 1,099 1,032 1,060 676,000
2020/12/03 1,080 1,121 1,065 1,088 591,200
2020/12/02 1,120 1,123 1,080 1,099 742,800
2020/12/01 1,174 1,174 1,121 1,130 1,113,100
2020/11/30 1,215 1,231 1,158 1,180 1,160,300
2020/11/27 1,197 1,204 1,141 1,198 1,225,000
2020/11/26 1,153 1,189 1,125 1,186 888,600
2020/11/25 1,209 1,232 1,126 1,143 1,515,100
2020/11/24 1,170 1,235 1,165 1,180 2,192,700
2020/11/20 1,039 1,120 1,039 1,113 1,591,800
2020/11/19 1,066 1,080 1,008 1,038 1,181,000
2020/11/18 990 1,091 976 1,078 1,800,600
2020/11/17 950 998 946 981 831,400
2020/11/16 988 989 931 952 513,900
2020/11/13 927 966 909 964 535,100
2020/11/12 937 998 926 942 1,009,100
2020/11/11 897 941 885 922 521,100
2020/11/10 1,007 1,007 893 912 1,465,400
2020/11/09 950 1,021 909 1,021 2,505,800
2020/11/06 822 885 798 871 749,100
2020/11/05 840 869 807 833 749,500
2020/11/04 815 822 779 780 432,100
2020/11/02 777 798 765 785 330,400
2020/10/30 820 821 773 785 394,400
2020/10/29 820 838 797 820 423,600
2020/10/28 845 847 817 835 425,300
2020/10/27 785 856 769 856 573,800
2020/10/26 861 861 805 806 467,000
2020/10/23 881 906 812 846 1,003,200
2020/10/22 1,010 1,050 891 926 1,730,500
2020/10/21 927 988 927 976 952,200
2020/10/20 895 919 874 912 821,700
2020/10/19 856 922 841 895 1,044,600
2020/10/16 840 867 812 830 770,200
2020/10/15 800 825 786 820 410,400
2020/10/14 788 856 772 793 1,364,400
2020/10/13 716 759 708 753 384,500
2020/10/12 710 730 701 707 236,200
2020/10/09 691 704 662 701 176,900
2020/10/08 699 709 685 693 223,500
2020/10/07 664 680 650 679 125,800
2020/10/06 652 668 648 667 95,800
2020/10/05 636 649 635 647 45,500
2020/10/02 651 651 618 628 116,800
2020/09/30 651 652 637 644 58,800
2020/09/29 655 655 644 654 35,900
2020/09/28 664 665 643 655 59,700
2020/09/25 630 649 630 648 78,300
2020/09/24 645 645 627 630 76,500
2020/09/23 654 654 639 646 83,700
2020/09/18 628 655 623 655 140,300
2020/09/17 631 638 618 627 179,600
2020/09/16 630 634 625 631 85,600
2020/09/15 627 632 613 631 162,600
2020/09/14 629 631 621 627 116,800
2020/09/11 627 631 613 629 95,300
2020/09/10 630 634 624 627 54,000
2020/09/09 630 633 622 628 72,600
2020/09/08 652 652 629 636 81,000
2020/09/07 632 644 630 644 46,600
2020/09/04 626 635 626 632 41,500
2020/09/03 631 642 625 641 57,500
2020/09/02 625 629 614 626 91,000
2020/09/01 643 643 620 630 87,200
2020/08/31 646 648 639 640 123,700
2020/08/28 659 662 635 638 122,100
2020/08/27 663 663 642 655 55,900
2020/08/26 659 664 653 658 39,200
2020/08/25 682 682 658 662 92,500
2020/08/24 652 677 652 666 154,700
2020/08/21 660 665 647 648 60,000
2020/08/20 674 675 650 652 95,400
2020/08/19 659 672 638 669 199,400
2020/08/18 675 675 640 655 122,000
2020/08/17 675 702 672 678 190,600
2020/08/14 665 702 665 676 324,500
2020/08/13 636 673 625 666 462,800
2020/08/12 616 639 606 621 284,800
2020/08/11 607 612 597 607 193,700
2020/08/07 600 612 599 610 136,400
2020/08/06 600 604 594 600 77,100
2020/08/05 598 602 590 600 84,100
2020/08/04 594 605 591 601 114,300
2020/08/03 586 597 580 584 92,600
2020/07/31 593 593 569 571 171,100
2020/07/30 593 601 590 593 88,200
2020/07/29 593 601 588 589 90,900
2020/07/28 607 607 588 593 91,700
2020/07/27 582 607 581 604 129,400
2020/07/22 595 596 584 587 98,500
2020/07/21 606 606 589 597 62,400
2020/07/20 596 606 591 602 145,300
2020/07/17 602 605 581 581 109,500
2020/07/16 604 612 596 600 65,400
2020/07/15 600 617 600 608 78,900
2020/07/14 605 605 596 596 39,700
2020/07/13 588 610 588 604 73,100
2020/07/10 586 601 584 587 91,700
2020/07/09 593 601 581 588 167,600
2020/07/08 633 633 591 592 352,800
2020/07/07 645 659 630 640 190,000
2020/07/06 610 638 607 629 142,000
2020/07/03 569 608 569 608 108,600
2020/07/02 597 597 562 565 97,200
2020/07/01 600 600 573 577 83,700
2020/06/30 599 608 588 593 98,000
2020/06/29 587 605 573 601 133,900
2020/06/26 585 595 582 595 83,700
2020/06/25 590 590 576 582 81,300
2020/06/24 591 598 590 591 36,000
2020/06/23 605 605 587 591 68,100
2020/06/22 600 607 597 601 66,200
2020/06/19 593 599 581 598 68,600
2020/06/18 599 599 580 585 53,300
2020/06/17 600 610 591 599 133,200
2020/06/16 566 603 563 595 250,500
2020/06/15 560 569 545 546 129,200
2020/06/12 550 562 537 562 188,800
2020/06/11 606 606 572 574 147,400
2020/06/10 607 619 600 610 96,100
2020/06/09 613 613 601 607 55,000
2020/06/08 601 610 594 606 82,700
2020/06/05 593 599 584 596 96,900
2020/06/04 616 616 584 586 155,600
2020/06/03 626 631 608 617 66,300
2020/06/02 619 626 612 616 59,400
2020/06/01 639 639 613 619 89,200
2020/05/29 612 640 606 623 160,700
2020/05/28 594 634 594 606 218,500
2020/05/27 600 615 581 594 134,700
2020/05/26 615 615 597 599 64,300
2020/05/25 578 600 577 600 114,800
2020/05/22 580 585 573 578 94,300
2020/05/21 587 591 579 584 91,400
2020/05/20 589 592 580 586 94,000
2020/05/19 584 595 571 594 148,500
2020/05/18 595 607 577 584 100,300
2020/05/15 584 603 578 595 125,400
2020/05/14 621 638 581 581 191,200
2020/05/13 649 711 610 623 735,900
2020/05/12 609 639 602 639 107,800
2020/05/11 524 539 520 539 50,500
2020/05/08 520 522 506 517 51,300
2020/05/07 508 509 499 502 39,200
2020/05/01 492 503 486 503 54,200
2020/04/30 513 525 496 496 102,500
2020/04/28 469 505 469 503 149,300
2020/04/27 461 473 461 469 98,600
2020/04/24 457 465 451 463 71,400
2020/04/23 457 465 443 465 81,600
2020/04/22 445 446 431 441 82,600
2020/04/21 472 472 450 453 85,200
2020/04/20 465 477 462 474 96,200
2020/04/17 455 473 455 461 82,400
2020/04/16 458 461 450 459 49,400
2020/04/15 458 468 451 457 75,800
2020/04/14 452 464 449 462 49,800
2020/04/13 474 474 448 450 39,600
2020/04/10 478 480 465 474 36,800
2020/04/09 476 488 476 483 41,100
2020/04/08 477 480 462 478 52,400
2020/04/07 464 477 457 476 71,500
2020/04/06 424 457 418 455 82,300
2020/04/03 441 450 421 427 80,200
2020/04/02 436 447 433 433 82,300
2020/04/01 450 462 444 444 127,400
2020/03/31 460 480 457 459 84,700
2020/03/30 458 465 447 455 130,900
2020/03/27 473 476 455 466 86,500
2020/03/26 468 471 448 453 126,900
2020/03/25 485 496 470 492 161,400
2020/03/24 459 465 449 463 99,600
2020/03/23 435 463 426 457 270,000
2020/03/19 442 453 436 451 173,400
2020/03/18 437 463 435 440 183,800
2020/03/17 389 443 388 436 207,200
2020/03/16 401 437 396 413 248,400
2020/03/13 392 403 377 385 358,500
2020/03/12 430 443 419 423 186,800
2020/03/11 479 479 443 443 109,500
2020/03/10 432 467 420 463 229,300
2020/03/09 478 484 446 452 177,200
2020/03/06 515 518 487 493 273,100
2020/03/05 546 548 524 525 82,400
2020/03/04 534 546 529 533 134,500
2020/03/03 570 577 541 542 99,000
2020/03/02 557 578 547 560 186,600
2020/02/28 566 568 534 543 244,300
2020/02/27 620 620 582 586 198,300
2020/02/26 620 620 604 617 163,100
2020/02/25 626 645 610 626 261,600
2020/02/21 658 664 644 653 126,800
2020/02/20 676 682 656 657 136,600
2020/02/19 670 676 658 669 169,900
2020/02/18 683 690 660 669 135,800
2020/02/17 692 701 674 679 160,200
2020/02/14 707 710 690 706 180,300
2020/02/13 737 746 675 687 542,400
2020/02/12 776 776 763 767 45,700
2020/02/10 765 775 758 767 31,000
2020/02/07 778 778 763 765 45,000
2020/02/06 782 782 773 779 59,200
2020/02/05 759 770 753 767 88,000
2020/02/04 760 762 752 758 35,400
2020/02/03 740 768 740 760 90,000
2020/01/31 767 773 759 762 63,700
2020/01/30 770 776 749 752 178,900
2020/01/29 766 771 748 767 106,600
2020/01/28 765 765 745 763 79,700
2020/01/27 770 770 749 752 96,400
2020/01/24 780 786 763 767 61,900
2020/01/23 800 800 779 780 95,300
2020/01/22 801 802 785 794 96,000
2020/01/21 819 819 800 809 126,800
2020/01/20 795 869 793 825 264,600
2020/01/17 773 779 767 779 70,500
2020/01/16 773 777 767 769 48,500
2020/01/15 760 773 757 765 84,000
2020/01/14 742 762 740 760 88,100
2020/01/10 758 758 739 739 52,600
2020/01/09 746 757 746 752 50,900
2020/01/08 764 765 728 744 94,000
2020/01/07 759 772 759 765 71,400
2020/01/06 751 764 740 750 79,400

このページの先頭へ