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
2022/12/30 486 495 486 492 49,700
2022/12/29 469 488 468 486 130,300
2022/12/28 476 476 466 473 154,400
2022/12/27 476 479 473 477 140,500
2022/12/26 477 484 472 476 138,500
2022/12/23 484 484 477 477 121,300
2022/12/22 492 496 486 486 113,500
2022/12/21 495 500 486 493 118,800
2022/12/20 511 513 493 499 214,400
2022/12/19 514 519 511 511 81,000
2022/12/16 520 521 515 519 115,700
2022/12/15 530 531 525 526 76,400
2022/12/14 536 537 531 533 64,600
2022/12/13 532 537 527 534 129,000
2022/12/12 531 531 523 523 82,600
2022/12/09 530 539 530 531 82,100
2022/12/08 528 529 518 526 73,400
2022/12/07 521 534 521 527 80,100
2022/12/06 533 535 525 526 99,200
2022/12/05 538 538 528 535 125,900
2022/12/02 543 545 536 539 115,900
2022/12/01 552 554 543 548 121,300
2022/11/30 558 561 546 548 130,200
2022/11/29 562 564 554 558 141,300
2022/11/28 575 577 564 568 89,500
2022/11/25 579 579 568 569 107,700
2022/11/24 580 580 572 576 88,600
2022/11/22 588 588 574 576 101,500
2022/11/21 591 591 581 586 67,900
2022/11/18 587 594 584 589 55,800
2022/11/17 573 588 572 586 74,100
2022/11/16 584 588 572 573 84,500
2022/11/15 600 600 576 579 203,900
2022/11/14 627 638 593 606 229,300
2022/11/11 647 652 640 647 81,400
2022/11/10 629 629 614 627 56,300
2022/11/09 647 647 635 636 21,900
2022/11/08 632 644 626 638 49,100
2022/11/07 623 631 607 630 49,900
2022/11/04 623 629 618 622 58,900
2022/11/02 638 638 628 629 61,000
2022/11/01 641 646 622 630 91,800
2022/10/31 671 671 639 641 138,700
2022/10/28 632 671 623 671 281,000
2022/10/27 631 633 619 628 44,000
2022/10/26 639 648 628 631 47,800
2022/10/25 635 638 625 629 49,900
2022/10/24 645 645 623 626 56,300
2022/10/21 642 650 636 636 62,600
2022/10/20 638 649 632 646 45,400
2022/10/19 643 653 637 645 57,700
2022/10/18 635 644 632 641 60,100
2022/10/17 625 629 618 625 22,500
2022/10/14 632 632 614 626 70,400
2022/10/13 640 640 608 612 101,200
2022/10/12 631 641 623 640 86,400
2022/10/11 615 635 615 631 91,200
2022/10/07 634 644 626 629 77,900
2022/10/06 633 648 633 643 67,500
2022/10/05 656 660 631 633 101,200
2022/10/04 635 650 634 650 98,800
2022/10/03 625 631 617 627 76,600
2022/09/30 615 639 612 639 148,800
2022/09/29 625 629 614 624 110,500
2022/09/28 605 613 592 611 116,400
2022/09/27 615 621 608 614 66,100
2022/09/26 620 620 605 613 90,600
2022/09/22 612 629 605 625 149,500
2022/09/21 633 633 606 622 215,600
2022/09/20 670 676 638 643 179,100
2022/09/16 667 673 652 668 125,000
2022/09/15 676 682 657 666 200,300
2022/09/14 676 692 672 676 180,500
2022/09/13 720 726 701 704 180,000
2022/09/12 731 733 708 730 237,200
2022/09/09 678 711 678 698 300,500
2022/09/08 675 693 670 677 214,900
2022/09/07 662 669 655 660 130,100
2022/09/06 645 665 641 665 145,300
2022/09/05 643 656 637 652 109,200
2022/09/02 658 663 641 651 141,900
2022/09/01 672 674 655 658 184,700
2022/08/31 705 709 680 680 207,900
2022/08/30 694 719 693 715 160,500
2022/08/29 685 704 681 687 138,000
2022/08/26 718 722 700 710 234,800
2022/08/25 745 768 732 736 219,200
2022/08/24 735 774 723 730 413,900
2022/08/23 699 732 693 724 186,200
2022/08/22 734 734 683 689 282,100
2022/08/19 721 760 721 736 413,500
2022/08/18 649 732 641 720 494,700
2022/08/17 653 677 640 656 439,200
2022/08/16 579 647 579 636 505,200
2022/08/15 598 608 568 574 308,100
2022/08/12 551 557 549 555 66,300
2022/08/10 552 557 542 548 62,300
2022/08/09 563 564 550 552 45,000
2022/08/08 556 563 552 563 37,300
2022/08/05 550 561 549 559 62,300
2022/08/04 546 552 542 545 43,800
2022/08/03 552 553 544 545 40,400
2022/08/02 545 548 538 545 55,800
2022/08/01 558 560 545 545 62,800
2022/07/29 546 563 542 555 80,800
2022/07/28 547 553 539 541 142,300
2022/07/27 550 553 540 545 65,800
2022/07/26 550 555 547 551 48,600
2022/07/25 557 561 550 550 49,800
2022/07/22 563 566 555 559 39,100
2022/07/21 560 569 557 565 48,400
2022/07/20 573 578 563 564 70,500
2022/07/19 572 573 556 571 86,600
2022/07/15 590 590 571 571 37,400
2022/07/14 595 595 577 581 48,400
2022/07/13 578 596 578 585 81,000
2022/07/12 572 582 565 580 89,300
2022/07/11 570 594 570 579 124,500
2022/07/08 570 582 559 563 118,100
2022/07/07 550 570 542 562 158,700
2022/07/06 542 548 540 548 62,900
2022/07/05 540 550 540 546 72,200
2022/07/04 545 549 540 542 52,900
2022/07/01 547 557 529 537 79,600
2022/06/30 561 561 541 547 79,800
2022/06/29 547 571 544 566 116,900
2022/06/28 559 569 550 558 80,100
2022/06/27 588 595 554 561 161,400
2022/06/24 531 589 531 583 183,500
2022/06/23 531 538 522 531 43,100
2022/06/22 541 543 530 531 48,900
2022/06/21 520 540 520 540 61,500
2022/06/20 535 535 516 517 54,800
2022/06/17 525 534 521 531 46,100
2022/06/16 550 556 537 540 43,400
2022/06/15 545 553 538 546 60,700
2022/06/14 552 556 536 544 84,200
2022/06/13 561 569 556 559 46,000
2022/06/10 570 582 559 566 59,200
2022/06/09 587 591 574 574 68,700
2022/06/08 564 587 562 587 95,200
2022/06/07 550 564 547 562 59,000
2022/06/06 542 550 539 546 52,300
2022/06/03 538 543 532 537 41,300
2022/06/02 534 535 527 532 35,400
2022/06/01 528 537 528 536 34,500
2022/05/31 545 545 528 531 65,100
2022/05/30 529 546 528 546 94,300
2022/05/27 532 532 518 521 46,500
2022/05/26 530 537 522 522 38,100
2022/05/25 540 540 521 522 66,100
2022/05/24 573 573 534 540 90,800
2022/05/23 558 580 554 573 83,600
2022/05/20 541 553 531 553 63,900
2022/05/19 544 550 539 541 29,200
2022/05/18 537 562 535 558 114,800
2022/05/17 532 544 523 542 54,200
2022/05/16 518 547 516 533 151,700
2022/05/13 534 558 534 558 72,700
2022/05/12 535 545 532 537 49,000
2022/05/11 532 545 524 541 34,900
2022/05/10 527 536 514 535 49,100
2022/05/09 541 544 528 532 48,600
2022/05/06 550 550 540 544 36,000
2022/05/02 539 558 539 555 35,800
2022/04/28 550 552 544 548 39,500
2022/04/27 537 556 527 553 81,500
2022/04/26 538 546 535 538 29,900
2022/04/25 536 545 532 537 83,400
2022/04/22 560 560 546 549 68,600
2022/04/21 565 574 562 563 36,600
2022/04/20 575 575 564 565 50,100
2022/04/19 563 572 559 571 46,700
2022/04/18 572 578 566 566 41,200
2022/04/15 570 580 568 578 55,700
2022/04/14 582 585 571 572 27,900
2022/04/13 562 582 562 582 57,300
2022/04/12 581 581 556 561 65,900
2022/04/11 590 594 574 582 68,300
2022/04/08 583 588 574 584 69,100
2022/04/07 590 590 567 573 79,400
2022/04/06 605 614 590 598 77,000
2022/04/05 617 624 603 612 95,400
2022/04/04 575 610 574 610 100,000
2022/04/01 588 588 571 575 71,700
2022/03/31 580 595 571 592 64,600
2022/03/30 572 587 568 583 78,100
2022/03/29 570 583 569 579 78,700
2022/03/28 592 592 564 566 84,200
2022/03/25 592 592 575 589 47,400
2022/03/24 580 591 578 591 55,500
2022/03/23 594 594 580 586 108,300
2022/03/22 607 608 579 586 152,500
2022/03/18 570 589 563 589 202,300
2022/03/17 527 569 523 566 214,500
2022/03/16 525 539 512 519 177,300
2022/03/15 510 529 507 525 143,400
2022/03/14 517 522 502 510 119,000
2022/03/11 518 529 507 514 95,100
2022/03/10 534 535 521 533 109,800
2022/03/09 526 535 513 519 148,100
2022/03/08 510 537 509 516 198,900
2022/03/07 538 538 510 514 171,400
2022/03/04 538 539 527 529 83,100
2022/03/03 550 552 536 538 99,800
2022/03/02 570 573 548 552 115,000
2022/03/01 550 578 550 575 170,500
2022/02/28 540 553 532 550 147,100
2022/02/25 522 532 522 532 105,900
2022/02/24 517 525 508 515 88,300
2022/02/22 526 537 520 526 97,700
2022/02/21 529 536 517 536 102,900
2022/02/18 529 540 523 534 114,600
2022/02/17 534 539 526 534 74,300
2022/02/16 546 548 528 540 86,300
2022/02/15 536 542 520 521 139,800
2022/02/14 518 534 513 526 183,700
2022/02/10 549 560 545 548 68,500
2022/02/09 546 549 535 549 79,400
2022/02/08 545 550 539 546 60,200
2022/02/07 552 552 533 542 73,600
2022/02/04 546 547 529 545 61,500
2022/02/03 541 550 536 546 92,500
2022/02/02 524 546 524 546 88,900
2022/02/01 536 545 525 529 134,100
2022/01/31 519 533 517 529 86,300
2022/01/28 510 522 507 521 105,500
2022/01/27 535 535 505 509 193,500
2022/01/26 518 536 518 527 159,800
2022/01/25 553 553 518 523 236,700
2022/01/24 547 555 540 555 96,400
2022/01/21 534 552 530 552 122,400
2022/01/20 539 549 532 541 132,000
2022/01/19 557 561 540 546 104,000
2022/01/18 569 576 560 567 118,700
2022/01/17 581 586 569 575 98,000
2022/01/14 598 600 575 586 169,200
2022/01/13 611 613 599 604 151,300
2022/01/12 615 626 610 617 60,300
2022/01/11 619 620 602 609 67,200
2022/01/07 619 634 607 619 110,100
2022/01/06 628 628 610 613 145,200
2022/01/05 631 636 621 632 143,700
2022/01/04 624 632 619 631 88,800

このページの先頭へ