9514 (株)エフオンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-02	536	545	535	543	75,200	543
2023-06-01	531	537	531	535	60,800	535
2023-05-31	548	549	534	535	113,900	535
2023-05-30	554	563	542	553	85,500	553
2023-05-29	558	560	550	558	79,900	558
2023-05-26	566	566	549	550	130,000	550
2023-05-25	577	580	564	565	107,500	565
2023-05-24	583	587	577	578	53,100	578
2023-05-23	600	606	580	587	70,500	587
2023-05-22	593	599	592	597	48,700	597
2023-05-19	594	602	587	593	71,000	593
2023-05-18	605	607	587	593	94,600	593
2023-05-17	612	619	602	602	111,200	602
2023-05-16	621	622	609	612	72,600	612
2023-05-15	642	644	612	620	162,500	620
2023-05-12	670	673	654	667	106,200	667
2023-05-11	671	678	663	666	64,400	666
2023-05-10	661	695	661	673	209,800	673
2023-05-09	661	664	656	659	49,800	659
2023-05-08	655	657	643	657	49,900	657
2023-05-02	636	646	630	646	72,800	646
2023-05-01	641	644	627	635	47,600	635
2023-04-28	632	641	629	636	35,600	636
2023-04-27	633	636	624	632	48,300	632
2023-04-26	640	646	632	637	62,900	637
2023-04-25	654	666	649	653	68,800	653
2023-04-24	638	654	638	648	52,700	648
2023-04-21	645	651	638	645	95,300	645
2023-04-20	652	660	645	653	86,400	653
2023-04-19	668	669	656	661	87,500	661
2023-04-18	699	699	668	674	219,500	674
2023-04-17	669	693	662	691	309,400	691
2023-04-14	630	666	629	661	318,500	661
2023-04-13	623	626	617	626	52,600	626
2023-04-12	625	629	618	623	56,400	623
2023-04-11	608	630	608	627	92,700	627
2023-04-10	598	606	593	604	94,900	604
2023-04-07	583	596	583	593	50,400	593
2023-04-06	592	592	584	586	66,900	586
2023-04-05	610	614	596	598	54,100	598
2023-04-04	615	616	607	611	77,700	611
2023-04-03	621	627	612	617	47,500	617
2023-03-31	606	620	606	620	67,500	620
2023-03-30	595	609	593	604	104,300	604
2023-03-29	585	596	582	596	105,100	596
2023-03-28	594	597	582	588	113,300	588
2023-03-27	608	610	591	596	117,500	596
2023-03-24	616	616	604	606	79,800	606
2023-03-23	624	624	616	619	60,300	619
2023-03-22	626	637	625	634	63,600	634
2023-03-20	627	632	613	616	101,500	616
2023-03-17	605	633	605	631	128,200	631
2023-03-16	590	604	585	602	115,400	602
2023-03-15	609	616	607	610	63,500	610
2023-03-14	608	614	597	599	152,500	599
2023-03-13	616	620	602	615	156,900	615
2023-03-10	637	647	628	628	167,300	628
2023-03-09	647	649	639	647	84,200	647
2023-03-08	638	650	634	649	150,600	649
2023-03-07	617	637	615	636	145,200	636
2023-03-06	622	628	615	617	118,100	617
2023-03-03	613	620	607	615	139,900	615
2023-03-02	619	620	600	605	110,200	605
2023-03-01	601	621	601	620	97,100	620
2023-02-28	616	618	606	607	85,100	607
2023-02-27	599	619	592	611	128,700	611
2023-02-24	590	603	580	599	163,700	599
2023-02-22	603	603	587	591	176,900	591
2023-02-21	594	619	592	608	254,700	608
2023-02-20	570	597	569	592	298,400	592
2023-02-17	556	573	552	570	289,500	570
2023-02-16	554	568	551	566	187,400	566
2023-02-15	556	561	542	552	153,200	552
2023-02-14	556	563	547	552	342,300	552
2023-02-13	521	547	520	541	503,900	541
2023-02-10	497	498	489	493	108,300	493
2023-02-09	497	502	496	501	42,800	501
2023-02-08	500	506	498	500	51,800	500
2023-02-07	505	506	497	501	42,900	501
2023-02-06	503	507	500	504	58,600	504
2023-02-03	501	505	499	499	61,000	499
2023-02-02	513	513	503	505	51,500	505
2023-02-01	520	520	508	509	44,400	509
2023-01-31	512	518	508	517	121,400	517
2023-01-30	515	518	509	513	181,100	513
2023-01-27	517	517	511	512	70,500	512
2023-01-26	524	526	515	516	37,800	516
2023-01-25	520	525	518	523	65,000	523
2023-01-24	517	523	510	520	65,700	520
2023-01-23	508	520	505	512	101,100	512
2023-01-20	505	506	495	500	68,500	500
2023-01-19	500	506	497	505	42,400	505
2023-01-18	504	506	496	502	59,600	502
2023-01-17	493	501	490	501	49,500	501
2023-01-16	493	497	490	491	34,400	491
2023-01-13	495	500	492	496	65,700	496
2023-01-12	496	500	493	497	70,700	497
2023-01-11	491	499	491	496	58,000	496
2023-01-10	476	490	476	488	81,200	488
2023-01-06	468	474	466	473	48,300	473
2023-01-05	471	476	470	472	60,800	472
2023-01-04	490	490	471	471	116,600	471

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

9514 (株)エフオン の時系列データ [2023年度]

9514 (株)エフオンの時系列データ [2023年度]