9514 (株)エフオン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-07 | 291 | 297 | 281 | 282 | 132,700 | 282 |
| 2025-04-04 | 326 | 330 | 309 | 319 | 152,900 | 319 |
| 2025-04-03 | 331 | 335 | 325 | 335 | 81,900 | 335 |
| 2025-04-02 | 346 | 346 | 337 | 337 | 40,800 | 337 |
| 2025-04-01 | 354 | 354 | 340 | 340 | 69,700 | 340 |
| 2025-03-31 | 359 | 359 | 343 | 347 | 121,400 | 347 |
| 2025-03-28 | 359 | 367 | 358 | 363 | 79,800 | 363 |
| 2025-03-27 | 355 | 358 | 352 | 356 | 38,900 | 356 |
| 2025-03-26 | 353 | 358 | 346 | 358 | 68,600 | 358 |
| 2025-03-25 | 352 | 352 | 347 | 350 | 32,600 | 350 |
| 2025-03-24 | 353 | 353 | 346 | 348 | 43,500 | 348 |
| 2025-03-21 | 354 | 354 | 348 | 350 | 81,900 | 350 |
| 2025-03-19 | 353 | 360 | 352 | 354 | 49,400 | 354 |
| 2025-03-18 | 356 | 357 | 350 | 353 | 31,500 | 353 |
| 2025-03-17 | 351 | 363 | 349 | 356 | 63,600 | 356 |
| 2025-03-14 | 345 | 348 | 342 | 348 | 52,200 | 348 |
| 2025-03-13 | 347 | 347 | 343 | 346 | 22,100 | 346 |
| 2025-03-12 | 345 | 347 | 343 | 344 | 51,800 | 344 |
| 2025-03-11 | 349 | 349 | 339 | 344 | 77,200 | 344 |
| 2025-03-10 | 354 | 354 | 348 | 351 | 27,600 | 351 |
| 2025-03-07 | 354 | 354 | 346 | 349 | 74,800 | 349 |
| 2025-03-06 | 362 | 364 | 352 | 354 | 70,100 | 354 |
| 2025-03-05 | 358 | 362 | 354 | 355 | 77,800 | 355 |
| 2025-03-04 | 371 | 371 | 353 | 358 | 83,800 | 358 |
| 2025-03-03 | 368 | 371 | 363 | 371 | 21,500 | 371 |
| 2025-02-28 | 371 | 371 | 360 | 363 | 37,700 | 363 |
| 2025-02-27 | 369 | 373 | 368 | 373 | 19,600 | 373 |
| 2025-02-26 | 384 | 385 | 370 | 371 | 42,400 | 371 |
| 2025-02-25 | 390 | 390 | 380 | 385 | 48,700 | 385 |
| 2025-02-21 | 390 | 396 | 388 | 394 | 44,800 | 394 |
| 2025-02-20 | 390 | 395 | 385 | 389 | 33,200 | 389 |
| 2025-02-19 | 381 | 395 | 381 | 390 | 35,400 | 390 |
| 2025-02-18 | 381 | 381 | 375 | 381 | 11,600 | 381 |
| 2025-02-17 | 385 | 385 | 380 | 383 | 14,700 | 383 |
| 2025-02-14 | 385 | 385 | 380 | 380 | 13,200 | 380 |
| 2025-02-13 | 383 | 386 | 375 | 386 | 47,100 | 386 |
| 2025-02-12 | 397 | 400 | 387 | 391 | 48,300 | 391 |
| 2025-02-10 | 400 | 400 | 388 | 394 | 41,600 | 394 |
| 2025-02-07 | 390 | 400 | 385 | 396 | 38,900 | 396 |
| 2025-02-06 | 397 | 397 | 385 | 385 | 53,000 | 385 |
| 2025-02-05 | 380 | 392 | 380 | 391 | 48,900 | 391 |
| 2025-02-04 | 372 | 386 | 369 | 382 | 88,500 | 382 |
| 2025-02-03 | 380 | 380 | 354 | 365 | 81,800 | 365 |
| 2025-01-31 | 372 | 380 | 368 | 380 | 36,400 | 380 |
| 2025-01-30 | 366 | 372 | 363 | 372 | 27,700 | 372 |
| 2025-01-29 | 362 | 366 | 361 | 366 | 23,300 | 366 |
| 2025-01-28 | 358 | 363 | 357 | 362 | 34,700 | 362 |
| 2025-01-27 | 354 | 360 | 354 | 360 | 23,300 | 360 |
| 2025-01-24 | 354 | 358 | 351 | 351 | 21,500 | 351 |
| 2025-01-23 | 360 | 360 | 354 | 354 | 14,500 | 354 |
| 2025-01-22 | 363 | 363 | 355 | 359 | 12,900 | 359 |
| 2025-01-21 | 360 | 362 | 357 | 357 | 21,000 | 357 |
| 2025-01-20 | 359 | 362 | 359 | 362 | 12,300 | 362 |
| 2025-01-17 | 353 | 359 | 350 | 354 | 12,000 | 354 |
| 2025-01-16 | 362 | 363 | 353 | 354 | 29,100 | 354 |
| 2025-01-15 | 358 | 367 | 358 | 362 | 29,900 | 362 |
| 2025-01-14 | 360 | 361 | 341 | 353 | 137,200 | 353 |
| 2025-01-10 | 365 | 366 | 360 | 360 | 33,000 | 360 |
| 2025-01-09 | 375 | 375 | 364 | 364 | 49,000 | 364 |
| 2025-01-08 | 383 | 383 | 376 | 376 | 15,600 | 376 |
| 2025-01-07 | 380 | 388 | 374 | 383 | 42,600 | 383 |
| 2025-01-06 | 395 | 395 | 378 | 378 | 26,400 | 378 |
分割・併合履歴 ： [2018-06-27]1株→1.2株 [2013-12-26]1株→100株 [2005-09-27]1株→5株