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
2023-12-29	453	453	443	449	97,500	449
2023-12-28	441	449	433	447	132,200	447
2023-12-27	413	434	411	434	251,300	434
2023-12-26	417	422	411	411	268,800	411
2023-12-25	423	431	418	419	202,300	419
2023-12-22	430	438	428	431	174,200	431
2023-12-21	450	450	435	435	162,700	435
2023-12-20	452	459	451	451	87,800	451
2023-12-19	457	458	452	455	54,200	455
2023-12-18	456	459	452	457	78,000	457
2023-12-15	454	463	452	459	104,000	459
2023-12-14	462	468	454	458	74,000	458
2023-12-13	465	467	462	464	30,300	464
2023-12-12	465	469	461	465	49,200	465
2023-12-11	464	471	462	469	77,400	469
2023-12-08	460	460	454	456	79,800	456
2023-12-07	470	470	456	460	101,800	460
2023-12-06	470	473	465	471	75,800	471
2023-12-05	488	488	471	471	48,800	471
2023-12-04	482	494	482	484	52,100	484
2023-12-01	479	481	473	480	65,400	480
2023-11-30	478	478	470	476	67,600	476
2023-11-29	491	493	474	474	84,600	474
2023-11-28	500	500	485	485	92,500	485
2023-11-27	515	518	497	501	131,200	501
2023-11-24	490	518	487	517	299,700	517
2023-11-22	479	498	477	482	226,500	482
2023-11-21	485	485	475	479	75,700	479
2023-11-20	462	485	462	480	150,100	480
2023-11-17	454	462	452	460	169,100	460
2023-11-16	455	468	453	453	57,600	453
2023-11-15	448	460	447	459	124,000	459
2023-11-14	467	467	452	452	60,100	452
2023-11-13	466	466	455	463	116,000	463
2023-11-10	462	463	457	461	73,700	461
2023-11-09	465	471	462	469	44,300	469
2023-11-08	477	478	466	466	62,300	466
2023-11-07	477	481	473	477	41,800	477
2023-11-06	484	488	480	481	162,700	481
2023-11-02	486	487	474	476	80,000	476
2023-11-01	477	484	476	483	67,600	483
2023-10-31	469	476	468	475	47,200	475
2023-10-30	477	482	469	469	112,500	469
2023-10-27	481	495	478	493	122,500	493
2023-10-26	482	482	466	473	152,700	473
2023-10-25	460	462	455	456	44,500	456
2023-10-24	454	460	436	458	161,700	458
2023-10-23	455	457	450	450	108,400	450
2023-10-20	460	463	453	459	86,800	459
2023-10-19	468	468	462	462	55,800	462
2023-10-18	468	472	464	471	45,700	471
2023-10-17	471	474	464	470	74,300	470
2023-10-16	471	472	466	468	73,000	468
2023-10-13	488	488	471	476	79,200	476
2023-10-12	492	492	479	486	46,500	486
2023-10-11	492	492	481	486	52,500	486
2023-10-10	489	492	484	488	51,900	488
2023-10-06	478	485	469	481	117,400	481
2023-10-05	473	479	462	478	166,000	478
2023-10-04	467	472	458	465	317,600	465
2023-10-03	492	492	461	472	307,900	472
2023-10-02	505	508	494	494	76,500	494
2023-09-29	515	515	498	501	129,400	501
2023-09-28	517	522	503	511	159,500	511
2023-09-27	510	518	505	518	67,800	518
2023-09-26	515	516	508	513	58,700	513
2023-09-25	505	514	501	513	60,300	513
2023-09-22	490	500	483	497	180,600	497
2023-09-21	500	502	493	495	121,100	495
2023-09-20	510	510	500	500	86,400	500
2023-09-19	515	515	505	510	103,800	510
2023-09-15	511	514	507	511	98,000	511
2023-09-14	514	515	506	510	94,100	510
2023-09-13	516	519	514	515	41,600	515
2023-09-12	515	520	514	518	29,100	518
2023-09-11	513	519	510	515	41,800	515
2023-09-08	520	523	509	511	118,300	511
2023-09-07	535	542	520	520	198,900	520
2023-09-06	531	539	530	531	77,400	531
2023-09-05	527	530	525	529	48,400	529
2023-09-04	520	532	520	529	35,500	529
2023-09-01	525	532	516	522	133,800	522
2023-08-31	534	537	525	530	115,000	530
2023-08-30	535	536	529	534	44,500	534
2023-08-29	525	532	525	528	42,300	528
2023-08-28	526	529	520	526	50,600	526
2023-08-25	521	528	518	526	56,700	526
2023-08-24	525	529	519	524	52,900	524
2023-08-23	500	520	500	519	95,200	519
2023-08-22	501	504	496	501	100,300	501
2023-08-21	495	502	495	498	54,000	498
2023-08-18	496	502	490	495	65,400	495
2023-08-17	497	501	486	495	147,600	495
2023-08-16	505	508	497	497	100,100	497
2023-08-15	512	513	502	508	135,600	508
2023-08-14	520	528	502	505	349,200	505
2023-08-10	569	569	555	560	112,200	560
2023-08-09	571	573	565	573	39,900	573
2023-08-08	586	590	575	578	66,000	578
2023-08-07	572	582	570	581	72,500	581
2023-08-04	571	574	569	573	22,900	573
2023-08-03	580	581	567	571	49,700	571
2023-08-02	591	595	583	586	76,400	586
2023-08-01	580	602	575	600	122,800	600
2023-07-31	580	585	575	579	52,700	579
2023-07-28	577	577	559	567	95,200	567
2023-07-27	563	583	563	581	113,700	581
2023-07-26	557	568	555	566	98,000	566
2023-07-25	564	565	554	557	59,400	557
2023-07-24	564	564	558	564	47,600	564
2023-07-21	560	560	552	554	58,400	554
2023-07-20	558	582	558	562	163,600	562
2023-07-19	546	550	541	548	45,200	548
2023-07-18	542	545	538	543	47,300	543
2023-07-14	548	548	531	536	48,600	536
2023-07-13	538	542	531	538	50,300	538
2023-07-12	540	540	530	531	46,900	531
2023-07-11	545	549	535	536	82,800	536
2023-07-10	545	545	536	540	65,700	540
2023-07-07	536	547	533	540	65,300	540
2023-07-06	549	551	540	541	77,400	541
2023-07-05	556	557	549	553	71,100	553
2023-07-04	563	564	555	555	68,300	555
2023-07-03	568	571	563	563	46,300	563
2023-06-30	564	567	558	564	75,000	564
2023-06-29	569	573	565	569	57,600	569
2023-06-28	569	576	566	576	73,700	576
2023-06-27	570	570	561	566	64,700	566
2023-06-26	579	579	566	569	92,700	569
2023-06-23	582	590	573	579	124,500	579
2023-06-22	567	610	565	583	361,400	583
2023-06-21	566	567	561	564	87,400	564
2023-06-20	561	567	554	567	44,400	567
2023-06-19	566	566	559	560	56,200	560
2023-06-16	553	559	550	559	54,300	559
2023-06-15	560	561	551	553	78,100	553
2023-06-14	562	563	554	557	67,600	557
2023-06-13	555	561	553	557	80,100	557
2023-06-12	545	554	542	548	71,400	548
2023-06-09	538	543	537	539	64,500	539
2023-06-08	550	550	533	536	128,200	536
2023-06-07	553	558	541	542	105,200	542
2023-06-06	551	553	543	548	115,900	548
2023-06-05	554	559	550	553	71,700	553
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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

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]