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 |
|---|---|---|---|---|---|
| 2024/12/30 | 384 | 394 | 384 | 387 | 28,000 |
| 2024/12/27 | 371 | 384 | 371 | 384 | 38,800 |
| 2024/12/26 | 370 | 374 | 368 | 374 | 39,500 |
| 2024/12/25 | 370 | 372 | 362 | 369 | 41,200 |
| 2024/12/24 | 370 | 374 | 367 | 367 | 75,400 |
| 2024/12/23 | 367 | 375 | 365 | 372 | 47,700 |
| 2024/12/20 | 373 | 380 | 371 | 371 | 46,400 |
| 2024/12/19 | 383 | 383 | 375 | 375 | 41,200 |
| 2024/12/18 | 389 | 390 | 385 | 385 | 27,200 |
| 2024/12/17 | 394 | 397 | 388 | 392 | 41,000 |
| 2024/12/16 | 399 | 400 | 393 | 393 | 25,600 |
| 2024/12/13 | 405 | 409 | 398 | 400 | 58,700 |
| 2024/12/12 | 404 | 410 | 403 | 407 | 27,700 |
| 2024/12/11 | 405 | 405 | 400 | 403 | 25,200 |
| 2024/12/10 | 409 | 413 | 404 | 405 | 43,000 |
| 2024/12/09 | 398 | 410 | 394 | 407 | 47,300 |
| 2024/12/06 | 404 | 404 | 391 | 394 | 64,700 |
| 2024/12/05 | 399 | 405 | 395 | 404 | 42,800 |
| 2024/12/04 | 411 | 414 | 397 | 397 | 83,800 |
| 2024/12/03 | 409 | 412 | 407 | 411 | 28,500 |
| 2024/12/02 | 409 | 413 | 407 | 409 | 34,400 |
| 2024/11/29 | 412 | 424 | 409 | 409 | 68,900 |
| 2024/11/28 | 396 | 412 | 396 | 408 | 27,800 |
| 2024/11/27 | 404 | 407 | 397 | 402 | 32,200 |
| 2024/11/26 | 416 | 419 | 403 | 403 | 122,400 |
| 2024/11/25 | 421 | 425 | 416 | 416 | 45,700 |
| 2024/11/22 | 425 | 426 | 414 | 421 | 67,200 |
| 2024/11/21 | 409 | 428 | 405 | 425 | 119,300 |
| 2024/11/20 | 413 | 418 | 400 | 401 | 115,800 |
| 2024/11/19 | 403 | 412 | 401 | 412 | 30,900 |
| 2024/11/18 | 395 | 416 | 395 | 403 | 80,700 |
| 2024/11/15 | 387 | 414 | 385 | 398 | 179,200 |
| 2024/11/14 | 388 | 388 | 382 | 387 | 46,600 |
| 2024/11/13 | 376 | 388 | 376 | 388 | 65,100 |
| 2024/11/12 | 377 | 379 | 370 | 375 | 41,400 |
| 2024/11/11 | 387 | 387 | 367 | 375 | 101,200 |
| 2024/11/08 | 363 | 394 | 361 | 390 | 317,400 |
| 2024/11/07 | 356 | 360 | 351 | 355 | 40,200 |
| 2024/11/06 | 354 | 359 | 350 | 359 | 43,900 |
| 2024/11/05 | 353 | 355 | 349 | 352 | 14,800 |
| 2024/11/01 | 352 | 358 | 350 | 351 | 13,100 |
| 2024/10/31 | 351 | 359 | 351 | 355 | 16,900 |
| 2024/10/30 | 363 | 365 | 351 | 351 | 41,100 |
| 2024/10/29 | 356 | 363 | 355 | 362 | 18,800 |
| 2024/10/28 | 345 | 358 | 345 | 357 | 28,300 |
| 2024/10/25 | 347 | 349 | 345 | 345 | 14,000 |
| 2024/10/24 | 350 | 351 | 347 | 349 | 20,700 |
| 2024/10/23 | 357 | 358 | 353 | 353 | 13,800 |
| 2024/10/22 | 364 | 365 | 357 | 357 | 20,700 |
| 2024/10/21 | 364 | 365 | 361 | 364 | 7,800 |
| 2024/10/18 | 366 | 368 | 360 | 363 | 18,200 |
| 2024/10/17 | 370 | 375 | 366 | 366 | 11,000 |
| 2024/10/16 | 371 | 375 | 368 | 369 | 27,400 |
| 2024/10/15 | 374 | 376 | 361 | 375 | 61,000 |
| 2024/10/11 | 376 | 378 | 374 | 374 | 8,200 |
| 2024/10/10 | 386 | 386 | 375 | 377 | 10,200 |
| 2024/10/09 | 382 | 384 | 378 | 384 | 15,500 |
| 2024/10/08 | 383 | 383 | 379 | 382 | 10,100 |
| 2024/10/07 | 395 | 395 | 383 | 384 | 28,100 |
| 2024/10/04 | 391 | 398 | 390 | 392 | 30,600 |
| 2024/10/03 | 384 | 392 | 379 | 392 | 39,000 |
| 2024/10/02 | 379 | 384 | 375 | 378 | 36,400 |
| 2024/10/01 | 380 | 387 | 379 | 384 | 28,600 |
| 2024/09/30 | 375 | 385 | 371 | 379 | 73,900 |
| 2024/09/27 | 394 | 394 | 379 | 383 | 46,200 |
| 2024/09/26 | 382 | 396 | 376 | 396 | 102,300 |
| 2024/09/25 | 374 | 384 | 374 | 383 | 43,800 |
| 2024/09/24 | 377 | 381 | 374 | 376 | 18,000 |
| 2024/09/20 | 379 | 379 | 374 | 375 | 32,300 |
| 2024/09/19 | 371 | 380 | 370 | 380 | 25,800 |
| 2024/09/18 | 374 | 374 | 363 | 369 | 17,500 |
| 2024/09/17 | 371 | 375 | 361 | 370 | 21,700 |
| 2024/09/13 | 371 | 377 | 366 | 368 | 53,200 |
| 2024/09/12 | 375 | 379 | 369 | 372 | 29,400 |
| 2024/09/11 | 380 | 380 | 362 | 364 | 45,400 |
| 2024/09/10 | 377 | 381 | 376 | 380 | 25,100 |
| 2024/09/09 | 374 | 378 | 366 | 375 | 47,700 |
| 2024/09/06 | 385 | 386 | 376 | 379 | 28,900 |
| 2024/09/05 | 380 | 388 | 378 | 381 | 46,200 |
| 2024/09/04 | 390 | 397 | 378 | 382 | 91,500 |
| 2024/09/03 | 385 | 403 | 383 | 397 | 133,300 |
| 2024/09/02 | 381 | 386 | 376 | 383 | 29,000 |
| 2024/08/30 | 384 | 388 | 379 | 380 | 37,500 |
| 2024/08/29 | 386 | 391 | 381 | 386 | 44,000 |
| 2024/08/28 | 390 | 392 | 382 | 388 | 26,900 |
| 2024/08/27 | 383 | 392 | 383 | 390 | 48,200 |
| 2024/08/26 | 392 | 392 | 379 | 382 | 32,100 |
| 2024/08/23 | 381 | 398 | 375 | 394 | 83,000 |
| 2024/08/22 | 385 | 385 | 375 | 379 | 18,600 |
| 2024/08/21 | 385 | 387 | 377 | 377 | 43,800 |
| 2024/08/20 | 377 | 393 | 377 | 390 | 69,800 |
| 2024/08/19 | 378 | 389 | 371 | 372 | 60,400 |
| 2024/08/16 | 379 | 381 | 372 | 374 | 43,700 |
| 2024/08/15 | 375 | 379 | 365 | 371 | 53,000 |
| 2024/08/14 | 338 | 380 | 338 | 376 | 149,000 |
| 2024/08/13 | 336 | 340 | 325 | 337 | 67,600 |
| 2024/08/09 | 325 | 346 | 321 | 339 | 93,400 |
| 2024/08/08 | 307 | 326 | 307 | 325 | 74,600 |
| 2024/08/07 | 286 | 322 | 286 | 306 | 180,100 |
| 2024/08/06 | 296 | 327 | 283 | 288 | 288,000 |
| 2024/08/05 | 358 | 358 | 285 | 296 | 189,700 |
| 2024/08/02 | 385 | 388 | 363 | 363 | 103,400 |
| 2024/08/01 | 406 | 406 | 388 | 388 | 42,600 |
| 2024/07/31 | 395 | 407 | 393 | 407 | 42,100 |
| 2024/07/30 | 401 | 401 | 395 | 397 | 16,900 |
| 2024/07/29 | 392 | 402 | 392 | 402 | 23,200 |
| 2024/07/26 | 393 | 397 | 393 | 395 | 14,400 |
| 2024/07/25 | 400 | 400 | 392 | 392 | 69,300 |
| 2024/07/24 | 403 | 405 | 398 | 399 | 24,500 |
| 2024/07/23 | 402 | 406 | 402 | 405 | 7,500 |
| 2024/07/22 | 407 | 408 | 401 | 402 | 29,600 |
| 2024/07/19 | 407 | 410 | 403 | 406 | 24,100 |
| 2024/07/18 | 410 | 416 | 406 | 407 | 21,000 |
| 2024/07/17 | 417 | 417 | 411 | 411 | 11,300 |
| 2024/07/16 | 412 | 416 | 410 | 415 | 22,600 |
| 2024/07/12 | 399 | 415 | 399 | 412 | 39,200 |
| 2024/07/11 | 397 | 404 | 397 | 400 | 67,300 |
| 2024/07/10 | 400 | 403 | 400 | 401 | 30,100 |
| 2024/07/09 | 401 | 405 | 401 | 402 | 26,000 |
| 2024/07/08 | 403 | 405 | 401 | 402 | 32,400 |
| 2024/07/05 | 404 | 408 | 403 | 403 | 15,500 |
| 2024/07/04 | 406 | 409 | 403 | 409 | 38,400 |
| 2024/07/03 | 404 | 407 | 403 | 406 | 14,100 |
| 2024/07/02 | 402 | 406 | 402 | 403 | 21,300 |
| 2024/07/01 | 410 | 411 | 402 | 404 | 45,100 |
| 2024/06/28 | 413 | 413 | 406 | 412 | 39,900 |
| 2024/06/27 | 417 | 419 | 411 | 416 | 36,800 |
| 2024/06/26 | 416 | 424 | 416 | 420 | 64,400 |
| 2024/06/25 | 416 | 420 | 415 | 419 | 39,700 |
| 2024/06/24 | 408 | 417 | 408 | 416 | 35,200 |
| 2024/06/21 | 412 | 419 | 407 | 407 | 54,700 |
| 2024/06/20 | 416 | 417 | 411 | 416 | 29,200 |
| 2024/06/19 | 413 | 417 | 413 | 417 | 30,700 |
| 2024/06/18 | 410 | 416 | 409 | 414 | 31,400 |
| 2024/06/17 | 410 | 410 | 403 | 410 | 23,700 |
| 2024/06/14 | 396 | 413 | 396 | 412 | 57,300 |
| 2024/06/13 | 405 | 407 | 398 | 398 | 20,900 |
| 2024/06/12 | 406 | 409 | 405 | 405 | 14,800 |
| 2024/06/11 | 406 | 411 | 406 | 411 | 20,700 |
| 2024/06/10 | 410 | 411 | 403 | 406 | 22,200 |
| 2024/06/07 | 402 | 409 | 400 | 408 | 16,500 |
| 2024/06/06 | 405 | 406 | 398 | 399 | 31,900 |
| 2024/06/05 | 405 | 410 | 403 | 405 | 12,100 |
| 2024/06/04 | 406 | 413 | 406 | 407 | 23,200 |
| 2024/06/03 | 409 | 416 | 408 | 411 | 31,500 |
| 2024/05/31 | 405 | 410 | 402 | 408 | 50,700 |
| 2024/05/30 | 395 | 405 | 393 | 405 | 50,000 |
| 2024/05/29 | 403 | 411 | 394 | 394 | 50,900 |
| 2024/05/28 | 417 | 419 | 404 | 404 | 79,500 |
| 2024/05/27 | 408 | 422 | 402 | 419 | 98,200 |
| 2024/05/24 | 384 | 408 | 382 | 408 | 68,600 |
| 2024/05/23 | 390 | 391 | 385 | 385 | 110,600 |
| 2024/05/22 | 387 | 393 | 386 | 386 | 67,400 |
| 2024/05/21 | 397 | 397 | 385 | 385 | 102,800 |
| 2024/05/20 | 391 | 402 | 389 | 391 | 95,600 |
| 2024/05/17 | 403 | 403 | 387 | 388 | 117,200 |
| 2024/05/16 | 409 | 409 | 397 | 397 | 73,500 |
| 2024/05/15 | 408 | 412 | 406 | 409 | 46,800 |
| 2024/05/14 | 418 | 419 | 410 | 412 | 36,300 |
| 2024/05/13 | 419 | 419 | 412 | 413 | 20,800 |
| 2024/05/10 | 416 | 418 | 411 | 411 | 36,300 |
| 2024/05/09 | 420 | 422 | 415 | 415 | 28,100 |
| 2024/05/08 | 423 | 431 | 421 | 421 | 21,800 |
| 2024/05/07 | 422 | 427 | 421 | 427 | 34,600 |
| 2024/05/02 | 427 | 427 | 420 | 421 | 15,000 |
| 2024/05/01 | 428 | 428 | 420 | 423 | 33,200 |
| 2024/04/30 | 417 | 427 | 417 | 427 | 34,700 |
| 2024/04/26 | 425 | 425 | 417 | 418 | 55,300 |
| 2024/04/25 | 425 | 429 | 424 | 427 | 29,100 |
| 2024/04/24 | 427 | 434 | 426 | 426 | 32,800 |
| 2024/04/23 | 432 | 432 | 425 | 427 | 17,600 |
| 2024/04/22 | 413 | 428 | 413 | 428 | 42,100 |
| 2024/04/19 | 426 | 427 | 412 | 413 | 65,100 |
| 2024/04/18 | 427 | 431 | 424 | 428 | 28,200 |
| 2024/04/17 | 431 | 434 | 419 | 419 | 48,300 |
| 2024/04/16 | 447 | 447 | 430 | 431 | 69,600 |
| 2024/04/15 | 441 | 453 | 440 | 443 | 107,600 |
| 2024/04/12 | 437 | 441 | 435 | 439 | 53,600 |
| 2024/04/11 | 420 | 438 | 419 | 438 | 76,500 |
| 2024/04/10 | 420 | 427 | 420 | 424 | 59,400 |
| 2024/04/09 | 417 | 423 | 417 | 423 | 18,000 |
| 2024/04/08 | 414 | 417 | 408 | 414 | 61,500 |
| 2024/04/05 | 413 | 414 | 407 | 412 | 29,500 |
| 2024/04/04 | 422 | 422 | 414 | 414 | 47,000 |
| 2024/04/03 | 422 | 425 | 418 | 420 | 44,000 |
| 2024/04/02 | 422 | 425 | 420 | 422 | 65,100 |
| 2024/04/01 | 438 | 438 | 422 | 422 | 73,200 |
| 2024/03/29 | 436 | 440 | 430 | 431 | 43,000 |
| 2024/03/28 | 440 | 444 | 434 | 437 | 82,900 |
| 2024/03/27 | 429 | 437 | 429 | 436 | 75,100 |
| 2024/03/26 | 434 | 434 | 428 | 429 | 36,500 |
| 2024/03/25 | 434 | 442 | 433 | 433 | 74,300 |
| 2024/03/22 | 441 | 443 | 436 | 442 | 43,000 |
| 2024/03/21 | 441 | 444 | 438 | 439 | 53,600 |
| 2024/03/19 | 436 | 440 | 431 | 438 | 54,300 |
| 2024/03/18 | 437 | 441 | 432 | 435 | 72,000 |
| 2024/03/15 | 426 | 438 | 425 | 431 | 123,100 |
| 2024/03/14 | 418 | 431 | 418 | 428 | 78,400 |
| 2024/03/13 | 420 | 424 | 415 | 418 | 41,200 |
| 2024/03/12 | 407 | 420 | 402 | 419 | 134,700 |
| 2024/03/11 | 416 | 416 | 403 | 405 | 62,100 |
| 2024/03/08 | 411 | 420 | 411 | 417 | 53,300 |
| 2024/03/07 | 420 | 420 | 411 | 414 | 72,700 |
| 2024/03/06 | 405 | 418 | 402 | 418 | 73,200 |
| 2024/03/05 | 405 | 406 | 400 | 405 | 34,900 |
| 2024/03/04 | 408 | 409 | 404 | 405 | 52,000 |
| 2024/03/01 | 410 | 410 | 406 | 409 | 59,100 |
| 2024/02/29 | 417 | 417 | 409 | 411 | 55,800 |
| 2024/02/28 | 409 | 418 | 409 | 418 | 58,400 |
| 2024/02/27 | 409 | 412 | 406 | 406 | 62,900 |
| 2024/02/26 | 405 | 415 | 405 | 410 | 72,800 |
| 2024/02/22 | 407 | 408 | 399 | 403 | 55,800 |
| 2024/02/21 | 411 | 411 | 404 | 408 | 42,700 |
| 2024/02/20 | 414 | 414 | 408 | 411 | 49,800 |
| 2024/02/19 | 401 | 413 | 401 | 413 | 43,000 |
| 2024/02/16 | 398 | 407 | 398 | 401 | 90,000 |
| 2024/02/15 | 412 | 412 | 389 | 396 | 393,300 |
| 2024/02/14 | 431 | 432 | 417 | 417 | 98,100 |
| 2024/02/13 | 436 | 440 | 432 | 432 | 57,600 |
| 2024/02/09 | 438 | 442 | 435 | 435 | 88,800 |
| 2024/02/08 | 445 | 445 | 436 | 444 | 81,100 |
| 2024/02/07 | 448 | 448 | 442 | 444 | 33,900 |
| 2024/02/06 | 460 | 460 | 442 | 442 | 108,100 |
| 2024/02/05 | 452 | 463 | 452 | 459 | 51,700 |
| 2024/02/02 | 451 | 457 | 450 | 450 | 64,800 |
| 2024/02/01 | 462 | 462 | 450 | 451 | 39,500 |
| 2024/01/31 | 452 | 462 | 450 | 462 | 83,000 |
| 2024/01/30 | 452 | 452 | 447 | 452 | 175,000 |
| 2024/01/29 | 446 | 452 | 444 | 452 | 75,200 |
| 2024/01/26 | 444 | 446 | 441 | 444 | 43,900 |
| 2024/01/25 | 442 | 446 | 438 | 445 | 67,100 |
| 2024/01/24 | 440 | 443 | 438 | 438 | 47,100 |
| 2024/01/23 | 448 | 448 | 441 | 441 | 84,100 |
| 2024/01/22 | 439 | 447 | 439 | 444 | 102,500 |
| 2024/01/19 | 437 | 440 | 434 | 436 | 62,300 |
| 2024/01/18 | 440 | 440 | 431 | 434 | 95,900 |
| 2024/01/17 | 445 | 447 | 435 | 435 | 88,800 |
| 2024/01/16 | 449 | 450 | 441 | 442 | 64,100 |
| 2024/01/15 | 448 | 449 | 443 | 445 | 84,800 |
| 2024/01/12 | 452 | 453 | 447 | 448 | 76,600 |
| 2024/01/11 | 452 | 453 | 449 | 452 | 55,800 |
| 2024/01/10 | 454 | 458 | 449 | 450 | 38,900 |
| 2024/01/09 | 459 | 462 | 451 | 454 | 69,900 |
| 2024/01/05 | 460 | 464 | 455 | 457 | 48,500 |
| 2024/01/04 | 445 | 463 | 437 | 458 | 168,200 |