9514 (株)エフオン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 384 | 394 | 384 | 387 | 28,000 | 387 |
| 2024-12-27 | 371 | 384 | 371 | 384 | 38,800 | 384 |
| 2024-12-26 | 370 | 374 | 368 | 374 | 39,500 | 374 |
| 2024-12-25 | 370 | 372 | 362 | 369 | 41,200 | 369 |
| 2024-12-24 | 370 | 374 | 367 | 367 | 75,400 | 367 |
| 2024-12-23 | 367 | 375 | 365 | 372 | 47,700 | 372 |
| 2024-12-20 | 373 | 380 | 371 | 371 | 46,400 | 371 |
| 2024-12-19 | 383 | 383 | 375 | 375 | 41,200 | 375 |
| 2024-12-18 | 389 | 390 | 385 | 385 | 27,200 | 385 |
| 2024-12-17 | 394 | 397 | 388 | 392 | 41,000 | 392 |
| 2024-12-16 | 399 | 400 | 393 | 393 | 25,600 | 393 |
| 2024-12-13 | 405 | 409 | 398 | 400 | 58,700 | 400 |
| 2024-12-12 | 404 | 410 | 403 | 407 | 27,700 | 407 |
| 2024-12-11 | 405 | 405 | 400 | 403 | 25,200 | 403 |
| 2024-12-10 | 409 | 413 | 404 | 405 | 43,000 | 405 |
| 2024-12-09 | 398 | 410 | 394 | 407 | 47,300 | 407 |
| 2024-12-06 | 404 | 404 | 391 | 394 | 64,700 | 394 |
| 2024-12-05 | 399 | 405 | 395 | 404 | 42,800 | 404 |
| 2024-12-04 | 411 | 414 | 397 | 397 | 83,800 | 397 |
| 2024-12-03 | 409 | 412 | 407 | 411 | 28,500 | 411 |
| 2024-12-02 | 409 | 413 | 407 | 409 | 34,400 | 409 |
| 2024-11-29 | 412 | 424 | 409 | 409 | 68,900 | 409 |
| 2024-11-28 | 396 | 412 | 396 | 408 | 27,800 | 408 |
| 2024-11-27 | 404 | 407 | 397 | 402 | 32,200 | 402 |
| 2024-11-26 | 416 | 419 | 403 | 403 | 122,400 | 403 |
| 2024-11-25 | 421 | 425 | 416 | 416 | 45,700 | 416 |
| 2024-11-22 | 425 | 426 | 414 | 421 | 67,200 | 421 |
| 2024-11-21 | 409 | 428 | 405 | 425 | 119,300 | 425 |
| 2024-11-20 | 413 | 418 | 400 | 401 | 115,800 | 401 |
| 2024-11-19 | 403 | 412 | 401 | 412 | 30,900 | 412 |
| 2024-11-18 | 395 | 416 | 395 | 403 | 80,700 | 403 |
| 2024-11-15 | 387 | 414 | 385 | 398 | 179,200 | 398 |
| 2024-11-14 | 388 | 388 | 382 | 387 | 46,600 | 387 |
| 2024-11-13 | 376 | 388 | 376 | 388 | 65,100 | 388 |
| 2024-11-12 | 377 | 379 | 370 | 375 | 41,400 | 375 |
| 2024-11-11 | 387 | 387 | 367 | 375 | 101,200 | 375 |
| 2024-11-08 | 363 | 394 | 361 | 390 | 317,400 | 390 |
| 2024-11-07 | 356 | 360 | 351 | 355 | 40,200 | 355 |
| 2024-11-06 | 354 | 359 | 350 | 359 | 43,900 | 359 |
| 2024-11-05 | 353 | 355 | 349 | 352 | 14,800 | 352 |
| 2024-11-01 | 352 | 358 | 350 | 351 | 13,100 | 351 |
| 2024-10-31 | 351 | 359 | 351 | 355 | 16,900 | 355 |
| 2024-10-30 | 363 | 365 | 351 | 351 | 41,100 | 351 |
| 2024-10-29 | 356 | 363 | 355 | 362 | 18,800 | 362 |
| 2024-10-28 | 345 | 358 | 345 | 357 | 28,300 | 357 |
| 2024-10-25 | 347 | 349 | 345 | 345 | 14,000 | 345 |
| 2024-10-24 | 350 | 351 | 347 | 349 | 20,700 | 349 |
| 2024-10-23 | 357 | 358 | 353 | 353 | 13,800 | 353 |
| 2024-10-22 | 364 | 365 | 357 | 357 | 20,700 | 357 |
| 2024-10-21 | 364 | 365 | 361 | 364 | 7,800 | 364 |
| 2024-10-18 | 366 | 368 | 360 | 363 | 18,200 | 363 |
| 2024-10-17 | 370 | 375 | 366 | 366 | 11,000 | 366 |
| 2024-10-16 | 371 | 375 | 368 | 369 | 27,400 | 369 |
| 2024-10-15 | 374 | 376 | 361 | 375 | 61,000 | 375 |
| 2024-10-11 | 376 | 378 | 374 | 374 | 8,200 | 374 |
| 2024-10-10 | 386 | 386 | 375 | 377 | 10,200 | 377 |
| 2024-10-09 | 382 | 384 | 378 | 384 | 15,500 | 384 |
| 2024-10-08 | 383 | 383 | 379 | 382 | 10,100 | 382 |
| 2024-10-07 | 395 | 395 | 383 | 384 | 28,100 | 384 |
| 2024-10-04 | 391 | 398 | 390 | 392 | 30,600 | 392 |
| 2024-10-03 | 384 | 392 | 379 | 392 | 39,000 | 392 |
| 2024-10-02 | 379 | 384 | 375 | 378 | 36,400 | 378 |
| 2024-10-01 | 380 | 387 | 379 | 384 | 28,600 | 384 |
| 2024-09-30 | 375 | 385 | 371 | 379 | 73,900 | 379 |
| 2024-09-27 | 394 | 394 | 379 | 383 | 46,200 | 383 |
| 2024-09-26 | 382 | 396 | 376 | 396 | 102,300 | 396 |
| 2024-09-25 | 374 | 384 | 374 | 383 | 43,800 | 383 |
| 2024-09-24 | 377 | 381 | 374 | 376 | 18,000 | 376 |
| 2024-09-20 | 379 | 379 | 374 | 375 | 32,300 | 375 |
| 2024-09-19 | 371 | 380 | 370 | 380 | 25,800 | 380 |
| 2024-09-18 | 374 | 374 | 363 | 369 | 17,500 | 369 |
| 2024-09-17 | 371 | 375 | 361 | 370 | 21,700 | 370 |
| 2024-09-13 | 371 | 377 | 366 | 368 | 53,200 | 368 |
| 2024-09-12 | 375 | 379 | 369 | 372 | 29,400 | 372 |
| 2024-09-11 | 380 | 380 | 362 | 364 | 45,400 | 364 |
| 2024-09-10 | 377 | 381 | 376 | 380 | 25,100 | 380 |
| 2024-09-09 | 374 | 378 | 366 | 375 | 47,700 | 375 |
| 2024-09-06 | 385 | 386 | 376 | 379 | 28,900 | 379 |
| 2024-09-05 | 380 | 388 | 378 | 381 | 46,200 | 381 |
| 2024-09-04 | 390 | 397 | 378 | 382 | 91,500 | 382 |
| 2024-09-03 | 385 | 403 | 383 | 397 | 133,300 | 397 |
| 2024-09-02 | 381 | 386 | 376 | 383 | 29,000 | 383 |
| 2024-08-30 | 384 | 388 | 379 | 380 | 37,500 | 380 |
| 2024-08-29 | 386 | 391 | 381 | 386 | 44,000 | 386 |
| 2024-08-28 | 390 | 392 | 382 | 388 | 26,900 | 388 |
| 2024-08-27 | 383 | 392 | 383 | 390 | 48,200 | 390 |
| 2024-08-26 | 392 | 392 | 379 | 382 | 32,100 | 382 |
| 2024-08-23 | 381 | 398 | 375 | 394 | 83,000 | 394 |
| 2024-08-22 | 385 | 385 | 375 | 379 | 18,600 | 379 |
| 2024-08-21 | 385 | 387 | 377 | 377 | 43,800 | 377 |
| 2024-08-20 | 377 | 393 | 377 | 390 | 69,800 | 390 |
| 2024-08-19 | 378 | 389 | 371 | 372 | 60,400 | 372 |
| 2024-08-16 | 379 | 381 | 372 | 374 | 43,700 | 374 |
| 2024-08-15 | 375 | 379 | 365 | 371 | 53,000 | 371 |
| 2024-08-14 | 338 | 380 | 338 | 376 | 149,000 | 376 |
| 2024-08-13 | 336 | 340 | 325 | 337 | 67,600 | 337 |
| 2024-08-09 | 325 | 346 | 321 | 339 | 93,400 | 339 |
| 2024-08-08 | 307 | 326 | 307 | 325 | 74,600 | 325 |
| 2024-08-07 | 286 | 322 | 286 | 306 | 180,100 | 306 |
| 2024-08-06 | 296 | 327 | 283 | 288 | 288,000 | 288 |
| 2024-08-05 | 358 | 358 | 285 | 296 | 189,700 | 296 |
| 2024-08-02 | 385 | 388 | 363 | 363 | 103,400 | 363 |
| 2024-08-01 | 406 | 406 | 388 | 388 | 42,600 | 388 |
| 2024-07-31 | 395 | 407 | 393 | 407 | 42,100 | 407 |
| 2024-07-30 | 401 | 401 | 395 | 397 | 16,900 | 397 |
| 2024-07-29 | 392 | 402 | 392 | 402 | 23,200 | 402 |
| 2024-07-26 | 393 | 397 | 393 | 395 | 14,400 | 395 |
| 2024-07-25 | 400 | 400 | 392 | 392 | 69,300 | 392 |
| 2024-07-24 | 403 | 405 | 398 | 399 | 24,500 | 399 |
| 2024-07-23 | 402 | 406 | 402 | 405 | 7,500 | 405 |
| 2024-07-22 | 407 | 408 | 401 | 402 | 29,600 | 402 |
| 2024-07-19 | 407 | 410 | 403 | 406 | 24,100 | 406 |
| 2024-07-18 | 410 | 416 | 406 | 407 | 21,000 | 407 |
| 2024-07-17 | 417 | 417 | 411 | 411 | 11,300 | 411 |
| 2024-07-16 | 412 | 416 | 410 | 415 | 22,600 | 415 |
| 2024-07-12 | 399 | 415 | 399 | 412 | 39,200 | 412 |
| 2024-07-11 | 397 | 404 | 397 | 400 | 67,300 | 400 |
| 2024-07-10 | 400 | 403 | 400 | 401 | 30,100 | 401 |
| 2024-07-09 | 401 | 405 | 401 | 402 | 26,000 | 402 |
| 2024-07-08 | 403 | 405 | 401 | 402 | 32,400 | 402 |
| 2024-07-05 | 404 | 408 | 403 | 403 | 15,500 | 403 |
| 2024-07-04 | 406 | 409 | 403 | 409 | 38,400 | 409 |
| 2024-07-03 | 404 | 407 | 403 | 406 | 14,100 | 406 |
| 2024-07-02 | 402 | 406 | 402 | 403 | 21,300 | 403 |
| 2024-07-01 | 410 | 411 | 402 | 404 | 45,100 | 404 |
| 2024-06-28 | 413 | 413 | 406 | 412 | 39,900 | 412 |
| 2024-06-27 | 417 | 419 | 411 | 416 | 36,800 | 416 |
| 2024-06-26 | 416 | 424 | 416 | 420 | 64,400 | 420 |
| 2024-06-25 | 416 | 420 | 415 | 419 | 39,700 | 419 |
| 2024-06-24 | 408 | 417 | 408 | 416 | 35,200 | 416 |
| 2024-06-21 | 412 | 419 | 407 | 407 | 54,700 | 407 |
| 2024-06-20 | 416 | 417 | 411 | 416 | 29,200 | 416 |
| 2024-06-19 | 413 | 417 | 413 | 417 | 30,700 | 417 |
| 2024-06-18 | 410 | 416 | 409 | 414 | 31,400 | 414 |
| 2024-06-17 | 410 | 410 | 403 | 410 | 23,700 | 410 |
| 2024-06-14 | 396 | 413 | 396 | 412 | 57,300 | 412 |
| 2024-06-13 | 405 | 407 | 398 | 398 | 20,900 | 398 |
| 2024-06-12 | 406 | 409 | 405 | 405 | 14,800 | 405 |
| 2024-06-11 | 406 | 411 | 406 | 411 | 20,700 | 411 |
| 2024-06-10 | 410 | 411 | 403 | 406 | 22,200 | 406 |
| 2024-06-07 | 402 | 409 | 400 | 408 | 16,500 | 408 |
| 2024-06-06 | 405 | 406 | 398 | 399 | 31,900 | 399 |
| 2024-06-05 | 405 | 410 | 403 | 405 | 12,100 | 405 |
| 2024-06-04 | 406 | 413 | 406 | 407 | 23,200 | 407 |
| 2024-06-03 | 409 | 416 | 408 | 411 | 31,500 | 411 |
| 2024-05-31 | 405 | 410 | 402 | 408 | 50,700 | 408 |
| 2024-05-30 | 395 | 405 | 393 | 405 | 50,000 | 405 |
| 2024-05-29 | 403 | 411 | 394 | 394 | 50,900 | 394 |
| 2024-05-28 | 417 | 419 | 404 | 404 | 79,500 | 404 |
| 2024-05-27 | 408 | 422 | 402 | 419 | 98,200 | 419 |
| 2024-05-24 | 384 | 408 | 382 | 408 | 68,600 | 408 |
| 2024-05-23 | 390 | 391 | 385 | 385 | 110,600 | 385 |
| 2024-05-22 | 387 | 393 | 386 | 386 | 67,400 | 386 |
| 2024-05-21 | 397 | 397 | 385 | 385 | 102,800 | 385 |
| 2024-05-20 | 391 | 402 | 389 | 391 | 95,600 | 391 |
| 2024-05-17 | 403 | 403 | 387 | 388 | 117,200 | 388 |
| 2024-05-16 | 409 | 409 | 397 | 397 | 73,500 | 397 |
| 2024-05-15 | 408 | 412 | 406 | 409 | 46,800 | 409 |
| 2024-05-14 | 418 | 419 | 410 | 412 | 36,300 | 412 |
| 2024-05-13 | 419 | 419 | 412 | 413 | 20,800 | 413 |
| 2024-05-10 | 416 | 418 | 411 | 411 | 36,300 | 411 |
| 2024-05-09 | 420 | 422 | 415 | 415 | 28,100 | 415 |
| 2024-05-08 | 423 | 431 | 421 | 421 | 21,800 | 421 |
| 2024-05-07 | 422 | 427 | 421 | 427 | 34,600 | 427 |
| 2024-05-02 | 427 | 427 | 420 | 421 | 15,000 | 421 |
| 2024-05-01 | 428 | 428 | 420 | 423 | 33,200 | 423 |
| 2024-04-30 | 417 | 427 | 417 | 427 | 34,700 | 427 |
| 2024-04-26 | 425 | 425 | 417 | 418 | 55,300 | 418 |
| 2024-04-25 | 425 | 429 | 424 | 427 | 29,100 | 427 |
| 2024-04-24 | 427 | 434 | 426 | 426 | 32,800 | 426 |
| 2024-04-23 | 432 | 432 | 425 | 427 | 17,600 | 427 |
| 2024-04-22 | 413 | 428 | 413 | 428 | 42,100 | 428 |
| 2024-04-19 | 426 | 427 | 412 | 413 | 65,100 | 413 |
| 2024-04-18 | 427 | 431 | 424 | 428 | 28,200 | 428 |
| 2024-04-17 | 431 | 434 | 419 | 419 | 48,300 | 419 |
| 2024-04-16 | 447 | 447 | 430 | 431 | 69,600 | 431 |
| 2024-04-15 | 441 | 453 | 440 | 443 | 107,600 | 443 |
| 2024-04-12 | 437 | 441 | 435 | 439 | 53,600 | 439 |
| 2024-04-11 | 420 | 438 | 419 | 438 | 76,500 | 438 |
| 2024-04-10 | 420 | 427 | 420 | 424 | 59,400 | 424 |
| 2024-04-09 | 417 | 423 | 417 | 423 | 18,000 | 423 |
| 2024-04-08 | 414 | 417 | 408 | 414 | 61,500 | 414 |
| 2024-04-05 | 413 | 414 | 407 | 412 | 29,500 | 412 |
| 2024-04-04 | 422 | 422 | 414 | 414 | 47,000 | 414 |
| 2024-04-03 | 422 | 425 | 418 | 420 | 44,000 | 420 |
| 2024-04-02 | 422 | 425 | 420 | 422 | 65,100 | 422 |
| 2024-04-01 | 438 | 438 | 422 | 422 | 73,200 | 422 |
| 2024-03-29 | 436 | 440 | 430 | 431 | 43,000 | 431 |
| 2024-03-28 | 440 | 444 | 434 | 437 | 82,900 | 437 |
| 2024-03-27 | 429 | 437 | 429 | 436 | 75,100 | 436 |
| 2024-03-26 | 434 | 434 | 428 | 429 | 36,500 | 429 |
| 2024-03-25 | 434 | 442 | 433 | 433 | 74,300 | 433 |
| 2024-03-22 | 441 | 443 | 436 | 442 | 43,000 | 442 |
| 2024-03-21 | 441 | 444 | 438 | 439 | 53,600 | 439 |
| 2024-03-19 | 436 | 440 | 431 | 438 | 54,300 | 438 |
| 2024-03-18 | 437 | 441 | 432 | 435 | 72,000 | 435 |
| 2024-03-15 | 426 | 438 | 425 | 431 | 123,100 | 431 |
| 2024-03-14 | 418 | 431 | 418 | 428 | 78,400 | 428 |
| 2024-03-13 | 420 | 424 | 415 | 418 | 41,200 | 418 |
| 2024-03-12 | 407 | 420 | 402 | 419 | 134,700 | 419 |
| 2024-03-11 | 416 | 416 | 403 | 405 | 62,100 | 405 |
| 2024-03-08 | 411 | 420 | 411 | 417 | 53,300 | 417 |
| 2024-03-07 | 420 | 420 | 411 | 414 | 72,700 | 414 |
| 2024-03-06 | 405 | 418 | 402 | 418 | 73,200 | 418 |
| 2024-03-05 | 405 | 406 | 400 | 405 | 34,900 | 405 |
| 2024-03-04 | 408 | 409 | 404 | 405 | 52,000 | 405 |
| 2024-03-01 | 410 | 410 | 406 | 409 | 59,100 | 409 |
| 2024-02-29 | 417 | 417 | 409 | 411 | 55,800 | 411 |
| 2024-02-28 | 409 | 418 | 409 | 418 | 58,400 | 418 |
| 2024-02-27 | 409 | 412 | 406 | 406 | 62,900 | 406 |
| 2024-02-26 | 405 | 415 | 405 | 410 | 72,800 | 410 |
| 2024-02-22 | 407 | 408 | 399 | 403 | 55,800 | 403 |
| 2024-02-21 | 411 | 411 | 404 | 408 | 42,700 | 408 |
| 2024-02-20 | 414 | 414 | 408 | 411 | 49,800 | 411 |
| 2024-02-19 | 401 | 413 | 401 | 413 | 43,000 | 413 |
| 2024-02-16 | 398 | 407 | 398 | 401 | 90,000 | 401 |
| 2024-02-15 | 412 | 412 | 389 | 396 | 393,300 | 396 |
| 2024-02-14 | 431 | 432 | 417 | 417 | 98,100 | 417 |
| 2024-02-13 | 436 | 440 | 432 | 432 | 57,600 | 432 |
| 2024-02-09 | 438 | 442 | 435 | 435 | 88,800 | 435 |
| 2024-02-08 | 445 | 445 | 436 | 444 | 81,100 | 444 |
| 2024-02-07 | 448 | 448 | 442 | 444 | 33,900 | 444 |
| 2024-02-06 | 460 | 460 | 442 | 442 | 108,100 | 442 |
| 2024-02-05 | 452 | 463 | 452 | 459 | 51,700 | 459 |
| 2024-02-02 | 451 | 457 | 450 | 450 | 64,800 | 450 |
| 2024-02-01 | 462 | 462 | 450 | 451 | 39,500 | 451 |
| 2024-01-31 | 452 | 462 | 450 | 462 | 83,000 | 462 |
| 2024-01-30 | 452 | 452 | 447 | 452 | 175,000 | 452 |
| 2024-01-29 | 446 | 452 | 444 | 452 | 75,200 | 452 |
| 2024-01-26 | 444 | 446 | 441 | 444 | 43,900 | 444 |
| 2024-01-25 | 442 | 446 | 438 | 445 | 67,100 | 445 |
| 2024-01-24 | 440 | 443 | 438 | 438 | 47,100 | 438 |
| 2024-01-23 | 448 | 448 | 441 | 441 | 84,100 | 441 |
| 2024-01-22 | 439 | 447 | 439 | 444 | 102,500 | 444 |
| 2024-01-19 | 437 | 440 | 434 | 436 | 62,300 | 436 |
| 2024-01-18 | 440 | 440 | 431 | 434 | 95,900 | 434 |
| 2024-01-17 | 445 | 447 | 435 | 435 | 88,800 | 435 |
| 2024-01-16 | 449 | 450 | 441 | 442 | 64,100 | 442 |
| 2024-01-15 | 448 | 449 | 443 | 445 | 84,800 | 445 |
| 2024-01-12 | 452 | 453 | 447 | 448 | 76,600 | 448 |
| 2024-01-11 | 452 | 453 | 449 | 452 | 55,800 | 452 |
| 2024-01-10 | 454 | 458 | 449 | 450 | 38,900 | 450 |
| 2024-01-09 | 459 | 462 | 451 | 454 | 69,900 | 454 |
| 2024-01-05 | 460 | 464 | 455 | 457 | 48,500 | 457 |
| 2024-01-04 | 445 | 463 | 437 | 458 | 168,200 | 458 |
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