日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

立花エレテック(8159)の株価時系列情報

立花エレテック(8159)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/02/12 3,135 3,245 3,135 3,215 71,500
2026/02/10 3,120 3,160 3,075 3,125 63,200
2026/02/09 3,170 3,185 3,075 3,090 38,000
2026/02/06 3,120 3,135 3,085 3,125 17,400
2026/02/05 3,135 3,150 3,100 3,105 18,600
2026/02/04 3,060 3,135 3,055 3,100 28,600
2026/02/03 3,050 3,085 3,015 3,060 20,900
2026/02/02 3,055 3,075 3,000 3,000 14,400
2026/01/30 2,998 3,055 2,990 3,045 20,300
2026/01/29 3,020 3,025 2,989 3,005 38,700
2026/01/28 3,050 3,050 3,015 3,030 21,300
2026/01/27 3,045 3,090 3,025 3,075 25,700
2026/01/26 3,075 3,080 3,055 3,060 71,000
2026/01/23 3,135 3,150 3,100 3,120 31,700
2026/01/22 3,115 3,145 3,100 3,120 36,200
2026/01/21 3,055 3,095 3,025 3,090 28,700
2026/01/20 3,105 3,130 3,075 3,100 47,600
2026/01/19 3,130 3,155 3,095 3,105 34,700
2026/01/16 3,115 3,165 3,105 3,155 42,100
2026/01/15 3,165 3,165 3,120 3,125 53,300
2026/01/14 3,185 3,205 3,140 3,180 63,900
2026/01/13 3,230 3,235 3,180 3,210 52,300
2026/01/09 3,200 3,220 3,180 3,185 36,000
2026/01/08 3,185 3,220 3,180 3,180 37,900
2026/01/07 3,145 3,230 3,130 3,190 45,500
2026/01/06 3,120 3,200 3,120 3,170 43,300
2026/01/05 3,100 3,145 3,100 3,125 37,800
2025/12/30 3,070 3,115 3,055 3,075 37,000
2025/12/29 3,050 3,080 3,035 3,050 27,200
2025/12/26 3,040 3,050 3,030 3,050 23,300
2025/12/25 3,065 3,080 3,040 3,040 30,900
2025/12/24 3,115 3,120 3,040 3,040 69,200
2025/12/23 3,130 3,160 3,125 3,155 37,600
2025/12/22 3,120 3,135 3,100 3,130 46,200
2025/12/19 3,045 3,085 3,045 3,065 54,000
2025/12/18 3,040 3,070 3,030 3,045 26,800
2025/12/17 3,020 3,060 3,010 3,040 32,000
2025/12/16 3,060 3,060 3,025 3,025 27,500
2025/12/15 3,020 3,075 3,010 3,060 25,900
2025/12/12 3,045 3,085 3,025 3,030 32,400
2025/12/11 3,060 3,085 3,005 3,020 28,300
2025/12/10 3,040 3,085 3,025 3,055 36,900
2025/12/09 3,035 3,050 3,005 3,050 42,000
2025/12/08 2,982 3,030 2,950 3,020 43,000
2025/12/05 2,932 2,978 2,903 2,972 42,600
2025/12/04 2,946 2,960 2,916 2,948 43,300
2025/12/03 2,912 2,955 2,893 2,939 59,500
2025/12/02 2,955 2,955 2,900 2,912 39,200
2025/12/01 2,977 2,985 2,932 2,941 33,000
2025/11/28 2,985 3,015 2,967 2,977 49,100
2025/11/27 2,960 2,994 2,940 2,985 46,800
2025/11/26 2,949 2,972 2,930 2,953 42,800
2025/11/25 2,947 2,963 2,877 2,932 44,700
2025/11/21 2,883 2,972 2,870 2,923 51,200
2025/11/20 2,904 2,939 2,904 2,924 31,300
2025/11/19 2,868 2,926 2,841 2,888 35,800
2025/11/18 2,861 2,898 2,839 2,897 32,500
2025/11/17 2,865 2,888 2,816 2,861 19,900
2025/11/14 2,889 2,930 2,862 2,872 21,400
2025/11/13 2,894 2,949 2,894 2,903 17,900
2025/11/12 2,860 2,912 2,840 2,894 27,100
2025/11/11 2,848 2,875 2,824 2,853 34,100
2025/11/10 2,838 2,847 2,808 2,827 12,300
2025/11/07 2,828 2,828 2,782 2,813 7,400
2025/11/06 2,828 2,839 2,789 2,828 14,100
2025/11/05 2,850 2,850 2,736 2,789 24,000
2025/11/04 2,798 2,882 2,798 2,852 25,000
2025/10/31 2,843 2,843 2,793 2,835 17,600
2025/10/30 2,822 2,830 2,781 2,811 23,900
2025/10/29 2,841 2,862 2,787 2,795 16,700
2025/10/28 2,870 2,890 2,837 2,840 15,800
2025/10/27 2,878 2,907 2,878 2,907 11,500
2025/10/24 2,857 2,862 2,837 2,862 12,300
2025/10/23 2,796 2,850 2,772 2,843 23,700
2025/10/22 2,822 2,826 2,780 2,780 40,100
2025/10/21 2,790 2,820 2,785 2,804 18,700
2025/10/20 2,755 2,813 2,755 2,786 15,400
2025/10/17 2,742 2,753 2,709 2,724 13,600
2025/10/16 2,746 2,750 2,723 2,742 11,100
2025/10/15 2,704 2,737 2,704 2,729 14,200
2025/10/14 2,715 2,730 2,667 2,683 16,200
2025/10/10 2,774 2,789 2,725 2,725 20,700
2025/10/09 2,805 2,831 2,794 2,817 21,000
2025/10/08 2,860 2,881 2,810 2,810 12,100
2025/10/07 2,863 2,876 2,848 2,857 17,500
2025/10/06 2,899 2,900 2,865 2,874 20,000
2025/10/03 2,800 2,832 2,800 2,817 17,300
2025/10/02 2,834 2,853 2,801 2,804 23,300
2025/10/01 2,904 2,907 2,784 2,808 40,700
2025/09/30 2,895 2,930 2,895 2,924 20,400
2025/09/29 2,905 2,934 2,872 2,914 37,900
2025/09/26 2,937 2,970 2,935 2,970 34,100
2025/09/25 2,954 2,973 2,920 2,941 36,400
2025/09/24 2,964 2,980 2,946 2,946 30,700
2025/09/22 2,948 2,999 2,948 2,976 31,500
2025/09/19 2,963 2,988 2,946 2,948 71,300
2025/09/18 2,957 2,976 2,924 2,965 55,800
2025/09/17 2,991 2,994 2,934 2,961 45,000
2025/09/16 2,990 3,030 2,990 3,020 32,600
2025/09/12 3,010 3,035 2,980 2,989 50,300
2025/09/11 3,000 3,030 2,998 3,000 36,300
2025/09/10 3,015 3,025 2,982 3,010 23,500
2025/09/09 3,030 3,050 2,997 3,000 27,200
2025/09/08 3,005 3,035 3,000 3,025 23,700
2025/09/05 2,976 3,025 2,976 3,000 35,200
2025/09/04 2,927 2,980 2,925 2,977 28,900
2025/09/03 2,927 2,964 2,920 2,927 31,000
2025/09/02 2,930 2,958 2,924 2,939 25,400
2025/09/01 2,933 2,949 2,907 2,921 26,500
2025/08/29 2,922 2,934 2,898 2,916 33,200
2025/08/28 2,902 2,942 2,902 2,918 32,500
2025/08/27 2,939 2,957 2,912 2,924 41,800
2025/08/26 2,991 2,991 2,939 2,939 44,000
2025/08/25 3,020 3,035 2,990 3,010 28,800
2025/08/22 3,020 3,040 2,959 3,005 40,500
2025/08/21 2,913 3,010 2,894 3,000 59,000
2025/08/20 2,893 2,930 2,893 2,912 21,000
2025/08/19 2,867 2,907 2,850 2,893 36,000
2025/08/18 2,830 2,865 2,830 2,850 26,100
2025/08/15 2,887 2,889 2,843 2,845 27,400
2025/08/14 2,861 2,889 2,844 2,887 32,200
2025/08/13 2,882 2,915 2,880 2,892 31,600
2025/08/12 2,876 2,932 2,843 2,881 105,900
2025/08/08 2,899 2,926 2,862 2,877 37,900
2025/08/07 2,865 2,948 2,799 2,900 74,800
2025/08/06 2,879 2,927 2,872 2,915 24,100
2025/08/05 2,886 2,889 2,846 2,879 24,600
2025/08/04 2,892 2,899 2,853 2,888 19,500
2025/08/01 2,876 2,914 2,876 2,909 24,000
2025/07/31 2,849 2,867 2,837 2,862 23,000
2025/07/30 2,772 2,850 2,772 2,836 34,200
2025/07/29 2,762 2,787 2,756 2,785 25,600
2025/07/28 2,835 2,835 2,773 2,790 28,400
2025/07/25 2,837 2,837 2,792 2,809 18,600
2025/07/24 2,818 2,840 2,812 2,829 37,300
2025/07/23 2,815 2,815 2,777 2,791 50,200
2025/07/22 2,740 2,818 2,703 2,785 47,800
2025/07/18 2,777 2,804 2,760 2,760 20,500
2025/07/17 2,758 2,795 2,758 2,780 21,700
2025/07/16 2,797 2,820 2,757 2,765 27,100
2025/07/15 2,749 2,788 2,747 2,780 32,200
2025/07/14 2,731 2,760 2,726 2,743 25,300
2025/07/11 2,728 2,767 2,722 2,731 31,200
2025/07/10 2,710 2,742 2,701 2,703 37,900
2025/07/09 2,689 2,740 2,676 2,710 28,200
2025/07/08 2,682 2,702 2,675 2,688 23,000
2025/07/07 2,671 2,687 2,658 2,677 16,500
2025/07/04 2,672 2,708 2,672 2,684 27,700
2025/07/03 2,641 2,680 2,641 2,672 22,100
2025/07/02 2,658 2,671 2,642 2,643 26,500
2025/07/01 2,630 2,658 2,630 2,642 26,100
2025/06/30 2,635 2,662 2,616 2,651 49,400
2025/06/27 2,610 2,645 2,610 2,625 36,500
2025/06/26 2,580 2,612 2,580 2,598 29,600
2025/06/25 2,575 2,590 2,549 2,579 33,400
2025/06/24 2,623 2,627 2,546 2,550 47,600
2025/06/23 2,558 2,587 2,541 2,573 33,300
2025/06/20 2,524 2,573 2,524 2,573 78,100
2025/06/19 2,540 2,548 2,520 2,524 22,700
2025/06/18 2,553 2,561 2,534 2,540 16,500
2025/06/17 2,533 2,560 2,524 2,554 16,400
2025/06/16 2,524 2,544 2,520 2,536 17,300
2025/06/13 2,543 2,545 2,503 2,510 26,300
2025/06/12 2,588 2,604 2,556 2,557 22,900
2025/06/11 2,541 2,583 2,541 2,575 17,600
2025/06/10 2,538 2,589 2,538 2,539 23,500
2025/06/09 2,577 2,577 2,537 2,545 24,400
2025/06/06 2,630 2,645 2,524 2,572 85,500
2025/06/05 2,568 2,613 2,568 2,601 29,500
2025/06/04 2,538 2,595 2,538 2,572 19,700
2025/06/03 2,533 2,558 2,524 2,535 17,900
2025/06/02 2,527 2,549 2,519 2,538 16,000
2025/05/30 2,520 2,579 2,520 2,557 19,400
2025/05/29 2,519 2,556 2,519 2,553 27,800
2025/05/28 2,533 2,544 2,508 2,513 17,800
2025/05/27 2,494 2,540 2,494 2,519 15,300
2025/05/26 2,505 2,550 2,496 2,496 21,200
2025/05/23 2,522 2,554 2,505 2,528 22,000
2025/05/22 2,499 2,533 2,478 2,515 34,400
2025/05/21 2,536 2,541 2,503 2,513 23,200
2025/05/20 2,610 2,610 2,525 2,535 34,200
2025/05/19 2,501 2,625 2,499 2,625 64,300
2025/05/16 2,527 2,565 2,509 2,535 27,200
2025/05/15 2,518 2,551 2,500 2,531 22,000
2025/05/14 2,515 2,556 2,494 2,555 39,900
2025/05/13 2,545 2,560 2,510 2,535 71,800
2025/05/12 2,410 2,564 2,404 2,507 128,200
2025/05/09 2,370 2,404 2,360 2,399 34,400
2025/05/08 2,357 2,357 2,323 2,347 18,700
2025/05/07 2,341 2,347 2,320 2,342 22,100
2025/05/02 2,323 2,367 2,311 2,333 45,800
2025/05/01 2,331 2,344 2,320 2,326 10,100
2025/04/30 2,340 2,352 2,327 2,330 19,100
2025/04/28 2,346 2,368 2,325 2,341 32,600
2025/04/25 2,334 2,342 2,312 2,342 17,600
2025/04/24 2,326 2,348 2,299 2,310 17,400
2025/04/23 2,308 2,338 2,291 2,324 37,200
2025/04/22 2,287 2,316 2,272 2,291 16,200
2025/04/21 2,291 2,300 2,261 2,279 16,200
2025/04/18 2,228 2,290 2,228 2,289 27,700

このページの先頭へ