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
2024-06-2141241940740754,700407
2024-06-2041641741141629,200416
2024-06-1941341741341730,700417
2024-06-1841041640941431,400414
2024-06-1741041040341023,700410
2024-06-1439641339641257,300412
2024-06-1340540739839820,900398
2024-06-1240640940540514,800405
2024-06-1140641140641120,700411
2024-06-1041041140340622,200406
2024-06-0740240940040816,500408
2024-06-0640540639839931,900399
2024-06-0540541040340512,100405
2024-06-0440641340640723,200407
2024-06-0340941640841131,500411
2024-05-3140541040240850,700408
2024-05-3039540539340550,000405
2024-05-2940341139439450,900394
2024-05-2841741940440479,500404
2024-05-2740842240241998,200419
2024-05-2438440838240868,600408
2024-05-23390391385385110,600385
2024-05-2238739338638667,400386
2024-05-21397397385385102,800385
2024-05-2039140238939195,600391
2024-05-17403403387388117,200388
2024-05-1640940939739773,500397
2024-05-1540841240640946,800409
2024-05-1441841941041236,300412
2024-05-1341941941241320,800413
2024-05-1041641841141136,300411
2024-05-0942042241541528,100415
2024-05-0842343142142121,800421
2024-05-0742242742142734,600427
2024-05-0242742742042115,000421
2024-05-0142842842042333,200423
2024-04-3041742741742734,700427
2024-04-2642542541741855,300418
2024-04-2542542942442729,100427
2024-04-2442743442642632,800426
2024-04-2343243242542717,600427
2024-04-2241342841342842,100428
2024-04-1942642741241365,100413
2024-04-1842743142442828,200428
2024-04-1743143441941948,300419
2024-04-1644744743043169,600431
2024-04-15441453440443107,600443
2024-04-1243744143543953,600439
2024-04-1142043841943876,500438
2024-04-1042042742042459,400424
2024-04-0941742341742318,000423
2024-04-0841441740841461,500414
2024-04-0541341440741229,500412
2024-04-0442242241441447,000414
2024-04-0342242541842044,000420
2024-04-0242242542042265,100422
2024-04-0143843842242273,200422
2024-03-2943644043043143,000431
2024-03-2844044443443782,900437
2024-03-2742943742943675,100436
2024-03-2643443442842936,500429
2024-03-2543444243343374,300433
2024-03-2244144343644243,000442
2024-03-2144144443843953,600439
2024-03-1943644043143854,300438
2024-03-1843744143243572,000435
2024-03-15426438425431123,100431
2024-03-1441843141842878,400428
2024-03-1342042441541841,200418
2024-03-12407420402419134,700419
2024-03-1141641640340562,100405
2024-03-0841142041141753,300417
2024-03-0742042041141472,700414
2024-03-0640541840241873,200418
2024-03-0540540640040534,900405
2024-03-0440840940440552,000405
2024-03-0141041040640959,100409
2024-02-2941741740941155,800411
2024-02-2840941840941858,400418
2024-02-2740941240640662,900406
2024-02-2640541540541072,800410
2024-02-2240740839940355,800403
2024-02-2141141140440842,700408
2024-02-2041441440841149,800411
2024-02-1940141340141343,000413
2024-02-1639840739840190,000401
2024-02-15412412389396393,300396
2024-02-1443143241741798,100417
2024-02-1343644043243257,600432
2024-02-0943844243543588,800435
2024-02-0844544543644481,100444
2024-02-0744844844244433,900444
2024-02-06460460442442108,100442
2024-02-0545246345245951,700459
2024-02-0245145745045064,800450
2024-02-0146246245045139,500451
2024-01-3145246245046283,000462
2024-01-30452452447452175,000452
2024-01-2944645244445275,200452
2024-01-2644444644144443,900444
2024-01-2544244643844567,100445
2024-01-2444044343843847,100438
2024-01-2344844844144184,100441
2024-01-22439447439444102,500444
2024-01-1943744043443662,300436
2024-01-1844044043143495,900434
2024-01-1744544743543588,800435
2024-01-1644945044144264,100442
2024-01-1544844944344584,800445
2024-01-1245245344744876,600448
2024-01-1145245344945255,800452
2024-01-1045445844945038,900450
2024-01-0945946245145469,900454
2024-01-0546046445545748,500457
2024-01-04445463437458168,200458

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