9514東証S信用
業種 電気・ガス
エフオン 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 518 (23/11/24) | 283 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 464 (24/01/05) | 283 (24/08/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 387 | 414 | 367 | 398 | +8 | +2.1 | 612,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 999 | 1,028 | 991 | 1,010 | +12 | +1.2 | 530,800 |
| 5/21 | 975 | 1,038 | 971 | 998 | +33 | +3.4 | 886,000 |
| 5/14 | 1,059 | 1,059 | 895 | 965 | -92 | -8.7 | 1,098,100 |
| 5/7 | 1,030 | 1,080 | 1,020 | 1,057 | +27 | +2.6 | 187,400 |
| 4/30 | 1,095 | 1,098 | 1,008 | 1,030 | -53 | -4.9 | 637,100 |
| 4/23 | 1,125 | 1,126 | 1,037 | 1,083 | -36 | -3.2 | 742,200 |
| 4/16 | 1,139 | 1,139 | 1,077 | 1,119 | -1 | -0.1 | 648,700 |
| 4/9 | 1,063 | 1,128 | 1,035 | 1,120 | +56 | +5.3 | 717,200 |
| 4/2 | 1,100 | 1,134 | 1,062 | 1,064 | -25 | -2.3 | 853,800 |
| 3/26 | 1,035 | 1,090 | 1,020 | 1,089 | +38 | +3.6 | 745,200 |
| 3/19 | 1,072 | 1,082 | 1,039 | 1,051 | -3 | -0.3 | 652,700 |
| 3/12 | 1,000 | 1,072 | 976 | 1,054 | +63 | +6.4 | 775,400 |
| 3/5 | 1,011 | 1,040 | 953 | 991 | -14 | -1.4 | 1,073,600 |
| 2/26 | 1,030 | 1,054 | 991 | 1,005 | -25 | -2.4 | 851,100 |
| 2/19 | 1,116 | 1,116 | 984 | 1,030 | -90 | -8.0 | 1,389,100 |
| 2/12 | 1,124 | 1,150 | 1,084 | 1,120 | -9 | -0.8 | 1,062,000 |
| 2/5 | 1,045 | 1,158 | 1,029 | 1,129 | +71 | +6.7 | 1,042,800 |
| 1/29 | 1,219 | 1,253 | 1,053 | 1,058 | -145 | -12.1 | 2,663,300 |
| 1/22 | 1,100 | 1,207 | 1,086 | 1,203 | +82 | +7.3 | 2,341,600 |
| 1/15 | 1,240 | 1,270 | 1,096 | 1,121 | -157 | -12.3 | 3,239,100 |
| 1/8 | 1,281 | 1,359 | 1,161 | 1,278 | +34 | +2.7 | 5,517,200 |
| 12/30 | 1,450 | 1,462 | 1,215 | 1,244 | -185 | -13.0 | 3,527,100 |
| 12/25 | 1,150 | 1,429 | 1,131 | 1,429 | +268 | +23.1 | 5,282,900 |
| 12/18 | 1,138 | 1,215 | 1,103 | 1,161 | +45 | +4.0 | 3,134,600 |
| 12/11 | 1,099 | 1,120 | 1,025 | 1,116 | +56 | +5.3 | 2,676,600 |
| 12/4 | 1,215 | 1,231 | 1,032 | 1,060 | -138 | -11.5 | 4,283,400 |
| 11/27 | 1,170 | 1,235 | 1,125 | 1,198 | +85 | +7.6 | 5,821,400 |
| 11/20 | 988 | 1,120 | 931 | 1,113 | +149 | +15.5 | 5,918,700 |
| 11/13 | 950 | 1,021 | 885 | 964 | +93 | +10.7 | 6,036,500 |
| 11/6 | 777 | 885 | 765 | 871 | +86 | +11.0 | 2,261,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
