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 |
---|---|---|---|---|---|---|
2025-02-12 | 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