KabuInsight

エフオン

9514
スタンダード/電気･ガス業/EF-ON INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13379.0416.0373.0402.0+23.0+6.07%1,322,900
2026-03-12343.0393.0341.0379.0+35.0+10.17%2,062,400
2026-03-11341.0346.0339.0344.0+7.0+2.08%93,200
2026-03-10336.0343.0332.0337.0+6.0+1.81%190,300
2026-03-09340.0340.0325.0331.0-17.0-4.89%414,600
2026-03-06344.0353.0343.0348.0+3.0+0.87%145,200
2026-03-05340.0356.0340.0345.0+9.0+2.68%189,700
2026-03-04341.0341.0330.0336.0-11.0-3.17%341,200
2026-03-03347.0359.0344.0347.0+2.0+0.58%148,400
2026-03-02357.0357.0345.0345.0-14.0-3.90%156,800
2026-02-27353.0359.0352.0359.0+6.0+1.70%79,700
2026-02-26351.0354.0349.0353.0+5.0+1.44%97,000
2026-02-25348.0352.0345.0348.0+5.0+1.46%61,900
2026-02-24342.0350.0341.0343.0+1.0+0.29%98,600
2026-02-20348.0348.0338.0342.0-9.0-2.56%105,200
2026-02-19352.0353.0347.0351.0-2.0-0.57%47,700
2026-02-18354.0355.0352.0353.0+2.0+0.57%85,400
2026-02-17349.0357.0349.0351.0+2.0+0.57%50,200
2026-02-16345.0349.0341.0349.0+6.0+1.75%93,300
2026-02-13359.0359.0343.0343.0-17.0-4.72%144,500
2026-02-12354.0363.0354.0360.0+5.0+1.41%132,500
2026-02-10356.0360.0348.0355.0-22.0-5.84%386,200
2026-02-09381.0384.0375.0377.0+4.0+1.07%170,500
2026-02-06374.0375.0369.0373.0-3.0-0.80%54,100
2026-02-05378.0382.0376.0376.0-2.0-0.53%46,100
2026-02-04373.0381.0373.0378.0+6.0+1.61%56,300
2026-02-03363.0372.0363.0372.0+11.0+3.05%55,900
2026-02-02370.0372.0361.0361.0-9.0-2.43%61,700
2026-01-30365.0370.0363.0370.0+4.0+1.09%44,000
2026-01-29365.0368.0358.0366.0+3.0+0.83%79,900
2026-01-28364.0367.0358.0363.0+2.0+0.55%98,100
2026-01-27363.0366.0360.0361.0-3.0-0.82%62,000
2026-01-26374.0374.0361.0364.0-16.0-4.21%144,400
2026-01-23383.0385.0377.0380.00.00.00%118,100
2026-01-22384.0386.0380.0380.0+2.0+0.53%81,000
2026-01-21381.0382.0375.0378.0-7.0-1.82%82,500
2026-01-20387.0392.0382.0385.0-2.0-0.52%112,000
2026-01-19388.0390.0384.0387.00.00.00%97,500
2026-01-16382.0388.0381.0387.0+8.0+2.11%221,900
2026-01-15373.0379.0372.0379.0+4.0+1.07%84,900
2026-01-14367.0375.0367.0375.0+7.0+1.90%100,000
2026-01-13370.0371.0365.0368.0+4.0+1.10%87,700
2026-01-09370.0372.0364.0364.0-2.0-0.55%85,900
2026-01-08362.0370.0362.0366.0+6.0+1.67%112,900
2026-01-07364.0368.0360.0360.0-4.0-1.10%95,700
2026-01-06358.0365.0358.0364.0+7.0+1.96%64,100
2026-01-05358.0361.0355.0357.0+4.0+1.13%76,800
2025-12-30348.0353.0347.0353.0+5.0+1.44%57,700
2025-12-29351.0354.0348.0348.0-2.0-0.57%161,200
2025-12-26350.0352.0348.0350.0+1.0+0.29%126,500
2025-12-25352.0353.0349.0349.0-1.0-0.29%92,100
2025-12-24356.0357.0350.0350.0-5.0-1.41%90,400
2025-12-23352.0362.0352.0355.00.00.00%110,700
2025-12-22356.0362.0353.0355.0-1.0-0.28%102,300
2025-12-19347.0359.0346.0356.0+10.0+2.89%125,400
2025-12-18344.0353.0339.0346.00.00.00%143,700
2025-12-17341.0347.0336.0346.0+11.0+3.28%117,200
2025-12-16336.0340.0334.0335.0+1.0+0.30%116,100
2025-12-15330.0335.0330.0334.0+2.0+0.60%58,100
2025-12-12329.0333.0328.0332.0+6.0+1.84%85,900
2025-12-11335.0335.0326.0326.0-7.0-2.10%90,000
2025-12-10337.0338.0332.0333.0-4.0-1.19%54,700
2025-12-09333.0339.0333.0337.0+4.0+1.20%61,100
2025-12-08333.0336.0331.0333.0+2.0+0.60%55,800
2025-12-05336.0337.0331.0331.0-4.0-1.19%107,500
2025-12-04333.0339.0333.0335.0+2.0+0.60%92,700
2025-12-03334.0336.0332.0333.0-2.0-0.60%74,900
2025-12-02339.0340.0335.0335.0-5.0-1.47%100,000
2025-12-01349.0349.0339.0340.0-7.0-2.02%102,500
2025-11-28346.0356.0346.0347.00.00.00%96,600
2025-11-27348.0348.0343.0347.0-1.0-0.29%38,200
2025-11-26342.0350.0340.0348.0+12.0+3.57%176,800
2025-11-25338.0345.0336.0336.0-2.0-0.59%75,200
2025-11-21337.0338.0333.0338.0+1.0+0.30%64,400
2025-11-20331.0338.0331.0337.0+9.0+2.74%237,800
2025-11-19331.0332.0326.0328.0-3.0-0.91%150,800
2025-11-18341.0341.0331.0331.0-11.0-3.22%164,400
2025-11-17345.0347.0341.0342.0-3.0-0.87%72,100
2025-11-14342.0345.0341.0345.0+3.0+0.88%121,200
2025-11-13343.0347.0341.0342.0-3.0-0.87%83,500
2025-11-12338.0350.0338.0345.0+6.0+1.77%169,800
2025-11-11340.0344.0334.0339.0+2.0+0.59%137,300
2025-11-10340.0342.0335.0337.0-2.0-0.59%182,100
2025-11-07344.0349.0329.0339.0-69.0-16.91%658,800
2025-11-06406.0413.0404.0408.0+3.0+0.74%83,200
2025-11-05408.0408.0395.0405.0-3.0-0.74%57,800
2025-11-04398.0408.0398.0408.0+12.0+3.03%119,300
2025-10-31398.0398.0392.0396.0-2.0-0.50%69,600
2025-10-30392.0402.0392.0398.0+4.0+1.02%140,400
2025-10-29409.0409.0393.0394.0-13.0-3.19%95,600
2025-10-28421.0421.0406.0407.0-16.0-3.78%68,400
2025-10-27420.0429.0419.0423.0+6.0+1.44%81,000
2025-10-24420.0422.0417.0417.0-1.0-0.24%33,700
2025-10-23421.0421.0415.0418.0-2.0-0.48%35,800
2025-10-22424.0424.0418.0420.0-1.0-0.24%46,800
2025-10-21425.0425.0419.0421.0-3.0-0.71%60,500
2025-10-20420.0424.0415.0424.0+12.0+2.91%44,400
2025-10-17417.0419.0412.0412.0-5.0-1.20%26,000
2025-10-16417.0424.0417.0417.00.00.00%49,000
2025-10-15410.0417.0405.0417.0+10.0+2.46%57,500
2025-10-14419.0421.0405.0407.0-20.0-4.68%205,000
2025-10-10425.0430.0424.0427.0-1.0-0.23%71,900
2025-10-09432.0432.0426.0428.0-1.0-0.23%22,200
2025-10-08426.0435.0426.0429.0+3.0+0.70%55,400
2025-10-07428.0435.0424.0426.0-3.0-0.70%84,200
2025-10-06438.0438.0425.0429.0-2.0-0.46%111,800
2025-10-03425.0431.0420.0431.0+6.0+1.41%56,800
2025-10-02426.0428.0420.0425.0-2.0-0.47%77,400
2025-10-01431.0434.0424.0427.0-9.0-2.06%226,300
2025-09-30437.0440.0430.0436.0-3.0-0.68%164,500
2025-09-29452.0452.0436.0439.0-13.0-2.88%148,000
2025-09-26452.0458.0448.0452.0+1.0+0.22%104,800
2025-09-25446.0454.0446.0451.0+1.0+0.22%90,200
2025-09-24437.0450.0434.0450.0+16.0+3.69%141,300
2025-09-22430.0437.0430.0434.0+6.0+1.40%36,400
2025-09-19434.0437.0423.0428.0-5.0-1.15%114,000
2025-09-18431.0433.0427.0433.0+3.0+0.70%42,400
2025-09-17439.0439.0428.0430.0-9.0-2.05%65,500
2025-09-16429.0440.0429.0439.0+10.0+2.33%68,300
2025-09-12428.0429.0424.0429.0——70,700

直近120営業日分を表示