9514 (株)エフオン の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-01552554543548121,300548
2022-11-30558561546548130,200548
2022-11-29562564554558141,300558
2022-11-2857557756456889,500568
2022-11-25579579568569107,700569
2022-11-2458058057257688,600576
2022-11-22588588574576101,500576
2022-11-2159159158158667,900586
2022-11-1858759458458955,800589
2022-11-1757358857258674,100586
2022-11-1658458857257384,500573
2022-11-15600600576579203,900579
2022-11-14627638593606229,300606
2022-11-1164765264064781,400647
2022-11-1062962961462756,300627
2022-11-0964764763563621,900636
2022-11-0863264462663849,100638
2022-11-0762363160763049,900630
2022-11-0462362961862258,900622
2022-11-0263863862862961,000629
2022-11-0164164662263091,800630
2022-10-31671671639641138,700641
2022-10-28632671623671281,000671
2022-10-2763163361962844,000628
2022-10-2663964862863147,800631
2022-10-2563563862562949,900629
2022-10-2464564562362656,300626
2022-10-2164265063663662,600636
2022-10-2063864963264645,400646
2022-10-1964365363764557,700645
2022-10-1863564463264160,100641
2022-10-1762562961862522,500625
2022-10-1463263261462670,400626
2022-10-13640640608612101,200612
2022-10-1263164162364086,400640
2022-10-1161563561563191,200631
2022-10-0763464462662977,900629
2022-10-0663364863364367,500643
2022-10-05656660631633101,200633
2022-10-0463565063465098,800650
2022-10-0362563161762776,600627
2022-09-30615639612639148,800639
2022-09-29625629614624110,500624
2022-09-28605613592611116,400611
2022-09-2761562160861466,100614
2022-09-2662062060561390,600613
2022-09-22612629605625149,500625
2022-09-21633633606622215,600622
2022-09-20670676638643179,100643
2022-09-16667673652668125,000668
2022-09-15676682657666200,300666
2022-09-14676692672676180,500676
2022-09-13720726701704180,000704
2022-09-12731733708730237,200730
2022-09-09678711678698300,500698
2022-09-08675693670677214,900677
2022-09-07662669655660130,100660
2022-09-06645665641665145,300665
2022-09-05643656637652109,200652
2022-09-02658663641651141,900651
2022-09-01672674655658184,700658
2022-08-31705709680680207,900680
2022-08-30694719693715160,500715
2022-08-29685704681687138,000687
2022-08-26718722700710234,800710
2022-08-25745768732736219,200736
2022-08-24735774723730413,900730
2022-08-23699732693724186,200724
2022-08-22734734683689282,100689
2022-08-19721760721736413,500736
2022-08-18649732641720494,700720
2022-08-17653677640656439,200656
2022-08-16579647579636505,200636
2022-08-15598608568574308,100574
2022-08-1255155754955566,300555
2022-08-1055255754254862,300548
2022-08-0956356455055245,000552
2022-08-0855656355256337,300563
2022-08-0555056154955962,300559
2022-08-0454655254254543,800545
2022-08-0355255354454540,400545
2022-08-0254554853854555,800545
2022-08-0155856054554562,800545
2022-07-2954656354255580,800555
2022-07-28547553539541142,300541
2022-07-2755055354054565,800545
2022-07-2655055554755148,600551
2022-07-2555756155055049,800550
2022-07-2256356655555939,100559
2022-07-2156056955756548,400565
2022-07-2057357856356470,500564
2022-07-1957257355657186,600571
2022-07-1559059057157137,400571
2022-07-1459559557758148,400581
2022-07-1357859657858581,000585
2022-07-1257258256558089,300580
2022-07-11570594570579124,500579
2022-07-08570582559563118,100563
2022-07-07550570542562158,700562
2022-07-0654254854054862,900548
2022-07-0554055054054672,200546
2022-07-0454554954054252,900542
2022-07-0154755752953779,600537
2022-06-3056156154154779,800547
2022-06-29547571544566116,900566
2022-06-2855956955055880,100558
2022-06-27588595554561161,400561
2022-06-24531589531583183,500583
2022-06-2353153852253143,100531
2022-06-2254154353053148,900531
2022-06-2152054052054061,500540
2022-06-2053553551651754,800517
2022-06-1752553452153146,100531
2022-06-1655055653754043,400540
2022-06-1554555353854660,700546
2022-06-1455255653654484,200544
2022-06-1356156955655946,000559
2022-06-1057058255956659,200566
2022-06-0958759157457468,700574
2022-06-0856458756258795,200587
2022-06-0755056454756259,000562
2022-06-0654255053954652,300546
2022-06-0353854353253741,300537
2022-06-0253453552753235,400532
2022-06-0152853752853634,500536
2022-05-3154554552853165,100531
2022-05-3052954652854694,300546
2022-05-2753253251852146,500521
2022-05-2653053752252238,100522
2022-05-2554054052152266,100522
2022-05-2457357353454090,800540
2022-05-2355858055457383,600573
2022-05-2054155353155363,900553
2022-05-1954455053954129,200541
2022-05-18537562535558114,800558
2022-05-1753254452354254,200542
2022-05-16518547516533151,700533
2022-05-1353455853455872,700558
2022-05-1253554553253749,000537
2022-05-1153254552454134,900541
2022-05-1052753651453549,100535
2022-05-0954154452853248,600532
2022-05-0655055054054436,000544
2022-05-0253955853955535,800555
2022-04-2855055254454839,500548
2022-04-2753755652755381,500553
2022-04-2653854653553829,900538
2022-04-2553654553253783,400537
2022-04-2256056054654968,600549
2022-04-2156557456256336,600563
2022-04-2057557556456550,100565
2022-04-1956357255957146,700571
2022-04-1857257856656641,200566
2022-04-1557058056857855,700578
2022-04-1458258557157227,900572
2022-04-1356258256258257,300582
2022-04-1258158155656165,900561
2022-04-1159059457458268,300582
2022-04-0858358857458469,100584
2022-04-0759059056757379,400573
2022-04-0660561459059877,000598
2022-04-0561762460361295,400612
2022-04-04575610574610100,000610
2022-04-0158858857157571,700575
2022-03-3158059557159264,600592
2022-03-3057258756858378,100583
2022-03-2957058356957978,700579
2022-03-2859259256456684,200566
2022-03-2559259257558947,400589
2022-03-2458059157859155,500591
2022-03-23594594580586108,300586
2022-03-22607608579586152,500586
2022-03-18570589563589202,300589
2022-03-17527569523566214,500566
2022-03-16525539512519177,300519
2022-03-15510529507525143,400525
2022-03-14517522502510119,000510
2022-03-1151852950751495,100514
2022-03-10534535521533109,800533
2022-03-09526535513519148,100519
2022-03-08510537509516198,900516
2022-03-07538538510514171,400514
2022-03-0453853952752983,100529
2022-03-0355055253653899,800538
2022-03-02570573548552115,000552
2022-03-01550578550575170,500575
2022-02-28540553532550147,100550
2022-02-25522532522532105,900532
2022-02-2451752550851588,300515
2022-02-2252653752052697,700526
2022-02-21529536517536102,900536
2022-02-18529540523534114,600534
2022-02-1753453952653474,300534
2022-02-1654654852854086,300540
2022-02-15536542520521139,800521
2022-02-14518534513526183,700526
2022-02-1054956054554868,500548
2022-02-0954654953554979,400549
2022-02-0854555053954660,200546
2022-02-0755255253354273,600542
2022-02-0454654752954561,500545
2022-02-0354155053654692,500546
2022-02-0252454652454688,900546
2022-02-01536545525529134,100529
2022-01-3151953351752986,300529
2022-01-28510522507521105,500521
2022-01-27535535505509193,500509
2022-01-26518536518527159,800527
2022-01-25553553518523236,700523
2022-01-2454755554055596,400555
2022-01-21534552530552122,400552
2022-01-20539549532541132,000541
2022-01-19557561540546104,000546
2022-01-18569576560567118,700567
2022-01-1758158656957598,000575
2022-01-14598600575586169,200586
2022-01-13611613599604151,300604
2022-01-1261562661061760,300617
2022-01-1161962060260967,200609
2022-01-07619634607619110,100619
2022-01-06628628610613145,200613
2022-01-05631636621632143,700632
2022-01-0462463261963188,800631

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