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
2024-03-2943644043043143,000431
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