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
2021/12/30 614 621 605 618 104,200
2021/12/29 589 619 589 614 154,300
2021/12/28 581 596 581 591 158,200
2021/12/27 607 609 580 583 177,300
2021/12/24 618 620 603 606 126,800
2021/12/23 610 618 607 618 86,500
2021/12/22 603 616 598 609 101,100
2021/12/21 585 603 581 602 154,400
2021/12/20 608 608 586 586 187,300
2021/12/17 620 622 610 616 103,900
2021/12/16 624 627 613 626 137,000
2021/12/15 620 625 613 615 140,900
2021/12/14 636 640 614 620 128,300
2021/12/13 644 651 628 630 168,100
2021/12/10 657 657 636 639 120,000
2021/12/09 662 662 641 647 150,700
2021/12/08 672 678 657 662 97,100
2021/12/07 658 670 653 666 120,000
2021/12/06 655 664 640 648 79,700
2021/12/03 645 657 634 654 132,200
2021/12/02 644 657 641 643 110,600
2021/12/01 650 669 643 653 126,800
2021/11/30 684 693 655 655 147,900
2021/11/29 692 698 681 681 175,800
2021/11/26 722 722 696 709 159,000
2021/11/25 715 745 707 723 244,300
2021/11/24 693 720 691 713 285,200
2021/11/22 689 696 669 692 173,800
2021/11/19 681 696 675 688 108,300
2021/11/18 687 690 668 678 149,600
2021/11/17 700 704 671 683 216,900
2021/11/16 723 723 688 694 260,400
2021/11/15 652 718 648 708 792,400
2021/11/12 771 803 769 797 170,400
2021/11/11 792 797 775 781 153,000
2021/11/10 788 788 770 786 120,900
2021/11/09 798 808 783 786 113,800
2021/11/08 804 808 791 798 136,000
2021/11/05 817 822 801 808 151,300
2021/11/04 826 830 801 812 124,500
2021/11/02 840 847 823 825 117,100
2021/11/01 847 855 826 836 239,000
2021/10/29 826 841 816 832 134,000
2021/10/28 838 840 811 826 238,300
2021/10/27 860 865 840 843 166,600
2021/10/26 863 874 854 859 110,700
2021/10/25 862 862 842 855 114,100
2021/10/22 855 875 854 862 99,500
2021/10/21 871 876 855 864 130,200
2021/10/20 924 925 873 876 211,600
2021/10/19 900 920 893 916 224,400
2021/10/18 880 897 872 895 128,100
2021/10/15 854 877 853 875 83,700
2021/10/14 864 880 848 851 130,000
2021/10/13 851 859 834 845 114,200
2021/10/12 875 883 846 850 151,500
2021/10/11 875 880 857 875 181,500
2021/10/08 891 904 867 867 248,100
2021/10/07 879 900 872 876 160,100
2021/10/06 865 889 863 875 225,100
2021/10/05 848 857 824 843 236,500
2021/10/04 905 907 852 857 242,600
2021/10/01 876 897 871 890 310,200
2021/09/30 880 892 854 856 227,900
2021/09/29 851 885 849 877 305,100
2021/09/28 877 880 846 856 370,100
2021/09/27 900 900 875 879 254,500
2021/09/24 910 924 881 893 293,900
2021/09/22 894 918 872 880 301,700
2021/09/21 894 921 886 909 224,600
2021/09/17 912 938 910 934 263,000
2021/09/16 942 956 879 914 989,000
2021/09/15 998 1,019 985 987 313,400
2021/09/14 1,022 1,029 990 1,021 526,600
2021/09/13 989 1,015 966 1,009 698,200
2021/09/10 947 989 947 969 669,200
2021/09/09 897 941 888 934 435,700
2021/09/08 882 912 875 905 419,200
2021/09/07 918 937 864 881 645,600
2021/09/06 854 894 850 889 473,300
2021/09/03 857 868 832 839 405,000
2021/09/02 846 871 842 863 290,800
2021/09/01 855 886 848 848 403,100
2021/08/31 822 855 820 850 308,300
2021/08/30 807 831 802 824 326,500
2021/08/27 774 808 771 806 344,900
2021/08/26 805 813 781 795 415,500
2021/08/25 817 825 794 805 469,100
2021/08/24 812 827 796 816 453,900
2021/08/23 834 841 787 803 1,024,200
2021/08/20 826 841 782 824 1,038,900
2021/08/19 855 890 828 860 1,111,300
2021/08/18 771 903 765 855 3,136,600
2021/08/17 851 857 753 753 2,816,100
2021/08/16 903 903 903 903 215,400
2021/08/13 1,199 1,238 1,194 1,203 268,100
2021/08/12 1,209 1,270 1,175 1,202 909,500
2021/08/11 1,209 1,214 1,142 1,151 520,400
2021/08/10 1,194 1,232 1,185 1,221 257,500
2021/08/06 1,179 1,218 1,171 1,212 220,100
2021/08/05 1,210 1,215 1,177 1,190 269,700
2021/08/04 1,220 1,240 1,193 1,199 489,800
2021/08/03 1,208 1,258 1,205 1,220 1,044,800
2021/08/02 1,228 1,229 1,169 1,201 841,600
2021/07/30 1,219 1,248 1,202 1,241 570,000
2021/07/29 1,210 1,243 1,138 1,231 636,600
2021/07/28 1,230 1,262 1,210 1,220 910,500
2021/07/27 1,177 1,239 1,150 1,218 1,124,100
2021/07/26 1,187 1,200 1,118 1,151 1,681,100
2021/07/21 1,013 1,112 1,012 1,107 959,900
2021/07/20 1,051 1,051 981 985 388,500
2021/07/19 1,025 1,076 1,010 1,067 322,900
2021/07/16 1,025 1,057 1,023 1,025 171,300
2021/07/15 1,094 1,094 1,025 1,036 448,400
2021/07/14 984 1,065 981 1,056 487,600
2021/07/13 983 1,001 970 999 160,200
2021/07/12 964 993 964 980 151,900
2021/07/09 941 953 922 949 154,300
2021/07/08 953 970 953 954 110,600
2021/07/07 942 962 940 954 108,300
2021/07/06 956 973 952 956 73,000
2021/07/05 975 984 959 962 77,400
2021/07/02 960 982 960 968 125,400
2021/07/01 999 1,021 955 955 183,100
2021/06/30 973 1,006 967 998 192,500
2021/06/29 975 985 956 965 64,500
2021/06/28 946 983 946 975 110,000
2021/06/25 955 964 946 950 92,400
2021/06/24 932 973 932 959 88,200
2021/06/23 935 959 935 937 100,200
2021/06/22 937 955 934 940 132,400
2021/06/21 940 941 916 922 103,200
2021/06/18 974 978 954 957 115,400
2021/06/17 951 984 950 982 82,100
2021/06/16 962 971 949 951 149,800
2021/06/15 952 971 952 965 51,100
2021/06/14 962 965 950 957 85,800
2021/06/11 972 984 955 956 93,800
2021/06/10 968 986 964 975 59,700
2021/06/09 981 982 966 970 69,600
2021/06/08 963 999 963 992 109,600
2021/06/07 975 985 956 956 76,700
2021/06/04 982 994 975 977 39,500
2021/06/03 982 987 971 982 53,900
2021/06/02 989 992 973 984 133,700
2021/06/01 998 1,002 979 979 120,300
2021/05/31 1,008 1,024 1,007 1,012 65,600
2021/05/28 995 1,014 995 1,010 58,400
2021/05/27 1,009 1,009 991 998 190,400
2021/05/26 1,015 1,028 1,005 1,010 115,700
2021/05/25 1,019 1,025 1,011 1,018 70,500
2021/05/24 999 1,023 995 1,019 95,800
2021/05/21 1,016 1,016 991 998 123,500
2021/05/20 1,015 1,038 1,005 1,006 252,600
2021/05/19 1,003 1,019 995 1,013 136,900
2021/05/18 985 1,004 972 997 185,900
2021/05/17 975 994 971 991 187,100
2021/05/14 966 976 938 965 196,400
2021/05/13 918 969 912 967 246,600
2021/05/12 995 995 895 910 454,100
2021/05/11 1,023 1,025 1,006 1,024 119,000
2021/05/10 1,059 1,059 1,027 1,031 82,000
2021/05/07 1,051 1,080 1,051 1,057 86,100
2021/05/06 1,030 1,056 1,020 1,051 101,300
2021/04/30 1,008 1,038 1,008 1,030 91,500
2021/04/28 1,018 1,023 1,008 1,012 95,700
2021/04/27 1,052 1,061 1,013 1,019 231,900
2021/04/26 1,095 1,098 1,060 1,064 218,000
2021/04/23 1,069 1,092 1,069 1,083 130,700
2021/04/22 1,083 1,089 1,057 1,071 116,000
2021/04/21 1,051 1,081 1,043 1,074 201,000
2021/04/20 1,060 1,065 1,037 1,064 160,200
2021/04/19 1,125 1,126 1,073 1,077 134,300
2021/04/16 1,119 1,130 1,115 1,119 72,900
2021/04/15 1,090 1,117 1,089 1,108 129,300
2021/04/14 1,099 1,099 1,079 1,090 111,600
2021/04/13 1,112 1,128 1,077 1,078 197,700
2021/04/12 1,139 1,139 1,105 1,109 137,200
2021/04/09 1,115 1,128 1,104 1,120 177,000
2021/04/08 1,100 1,127 1,086 1,110 186,000
2021/04/07 1,076 1,109 1,059 1,109 116,800
2021/04/06 1,050 1,074 1,047 1,068 85,500
2021/04/05 1,063 1,063 1,035 1,056 151,900
2021/04/02 1,101 1,107 1,062 1,064 145,900
2021/04/01 1,115 1,134 1,094 1,101 193,600
2021/03/31 1,091 1,112 1,084 1,101 206,000
2021/03/30 1,078 1,097 1,074 1,091 111,400
2021/03/29 1,100 1,104 1,063 1,077 196,900
2021/03/26 1,073 1,090 1,067 1,089 189,300
2021/03/25 1,022 1,060 1,020 1,059 96,600
2021/03/24 1,036 1,058 1,022 1,040 200,600
2021/03/23 1,043 1,084 1,043 1,053 152,700
2021/03/22 1,035 1,059 1,035 1,044 106,000
2021/03/19 1,040 1,058 1,039 1,051 138,700
2021/03/18 1,062 1,070 1,052 1,064 146,600
2021/03/17 1,067 1,075 1,057 1,061 115,500
2021/03/16 1,051 1,068 1,050 1,066 116,300
2021/03/15 1,072 1,082 1,045 1,054 135,600
2021/03/12 1,066 1,072 1,050 1,054 122,200
2021/03/11 1,040 1,065 1,018 1,058 156,300
2021/03/10 1,010 1,039 1,008 1,032 135,500
2021/03/09 994 1,008 976 1,008 166,500
2021/03/08 1,000 1,015 985 994 194,900
2021/03/05 1,001 1,003 953 991 210,300
2021/03/04 1,000 1,020 971 1,012 385,600
2021/03/03 998 1,016 969 978 207,500
2021/03/02 1,031 1,040 997 1,007 148,800
2021/03/01 1,011 1,035 1,007 1,019 121,400
2021/02/26 1,000 1,017 991 1,005 247,100
2021/02/25 1,036 1,053 1,028 1,030 179,400
2021/02/24 1,040 1,050 1,021 1,024 215,800
2021/02/22 1,030 1,054 1,028 1,048 208,800
2021/02/19 999 1,034 984 1,030 264,500
2021/02/18 1,065 1,067 1,022 1,029 336,100
2021/02/17 1,073 1,094 1,062 1,074 185,200
2021/02/16 1,059 1,088 1,041 1,075 337,600
2021/02/15 1,116 1,116 1,072 1,077 265,700
2021/02/12 1,112 1,124 1,084 1,120 392,800
2021/02/10 1,131 1,135 1,111 1,117 219,500
2021/02/09 1,130 1,150 1,127 1,131 256,400
2021/02/08 1,124 1,129 1,105 1,121 193,300
2021/02/05 1,140 1,158 1,129 1,129 250,000
2021/02/04 1,119 1,140 1,115 1,137 113,000
2021/02/03 1,126 1,129 1,105 1,119 164,500
2021/02/02 1,080 1,128 1,080 1,123 232,700
2021/02/01 1,045 1,087 1,029 1,083 282,600
2021/01/29 1,104 1,112 1,053 1,058 449,500
2021/01/28 1,081 1,133 1,072 1,126 616,600
2021/01/27 1,154 1,165 1,127 1,129 277,500
2021/01/26 1,206 1,206 1,125 1,151 742,700
2021/01/25 1,219 1,253 1,215 1,222 577,000
2021/01/22 1,185 1,207 1,164 1,203 435,500
2021/01/21 1,165 1,188 1,140 1,186 391,400
2021/01/20 1,138 1,181 1,128 1,175 452,100
2021/01/19 1,134 1,169 1,118 1,137 530,500
2021/01/18 1,100 1,139 1,086 1,134 532,100
2021/01/15 1,142 1,153 1,096 1,121 761,900
2021/01/14 1,220 1,241 1,141 1,160 884,600
2021/01/13 1,252 1,270 1,213 1,229 706,500
2021/01/12 1,240 1,245 1,192 1,241 886,100
2021/01/08 1,320 1,359 1,254 1,278 1,153,500
2021/01/07 1,242 1,310 1,223 1,286 1,245,900
2021/01/06 1,229 1,239 1,161 1,199 1,071,000
2021/01/05 1,279 1,329 1,235 1,245 981,800
2021/01/04 1,281 1,301 1,205 1,284 1,065,000

このページの先頭へ