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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,105 | 3,105 | 2,975 | 2,978 | 48,800 |
| 2024/07/25 | 3,110 | 3,165 | 3,060 | 3,075 | 74,000 |
| 2024/07/24 | 3,165 | 3,200 | 3,110 | 3,125 | 39,700 |
| 2024/07/23 | 3,160 | 3,180 | 3,150 | 3,170 | 34,500 |
| 2024/07/22 | 3,185 | 3,190 | 3,130 | 3,135 | 39,900 |
| 2024/07/19 | 3,185 | 3,210 | 3,160 | 3,190 | 35,300 |
| 2024/07/18 | 3,210 | 3,240 | 3,165 | 3,185 | 40,500 |
| 2024/07/17 | 3,200 | 3,215 | 3,170 | 3,215 | 37,200 |
| 2024/07/16 | 3,135 | 3,190 | 3,135 | 3,185 | 32,900 |
| 2024/07/12 | 3,135 | 3,190 | 3,135 | 3,155 | 35,900 |
| 2024/07/11 | 3,170 | 3,175 | 3,140 | 3,150 | 37,400 |
| 2024/07/10 | 3,185 | 3,185 | 3,115 | 3,130 | 46,200 |
| 2024/07/09 | 3,220 | 3,265 | 3,135 | 3,175 | 69,300 |
| 2024/07/08 | 3,270 | 3,295 | 3,205 | 3,220 | 36,400 |
| 2024/07/05 | 3,260 | 3,285 | 3,225 | 3,280 | 31,500 |
| 2024/07/04 | 3,260 | 3,305 | 3,255 | 3,265 | 36,900 |
| 2024/07/03 | 3,205 | 3,280 | 3,185 | 3,250 | 40,200 |
| 2024/07/02 | 3,120 | 3,240 | 3,120 | 3,220 | 43,400 |
| 2024/07/01 | 3,060 | 3,130 | 3,060 | 3,110 | 32,300 |
| 2024/06/28 | 3,085 | 3,085 | 3,025 | 3,060 | 24,800 |
| 2024/06/27 | 3,135 | 3,155 | 3,040 | 3,065 | 56,100 |
| 2024/06/26 | 3,110 | 3,155 | 3,110 | 3,145 | 33,000 |
| 2024/06/25 | 3,095 | 3,105 | 3,070 | 3,095 | 46,600 |
| 2024/06/24 | 3,080 | 3,080 | 3,020 | 3,030 | 47,700 |
| 2024/06/21 | 3,110 | 3,140 | 3,065 | 3,085 | 78,500 |
| 2024/06/20 | 3,095 | 3,140 | 3,090 | 3,115 | 39,700 |
| 2024/06/19 | 3,100 | 3,150 | 3,100 | 3,135 | 33,200 |
| 2024/06/18 | 3,115 | 3,115 | 3,060 | 3,090 | 35,700 |
| 2024/06/17 | 3,115 | 3,125 | 3,050 | 3,080 | 51,000 |
| 2024/06/14 | 3,060 | 3,155 | 3,060 | 3,155 | 53,300 |
| 2024/06/13 | 3,075 | 3,105 | 3,060 | 3,070 | 26,300 |
| 2024/06/12 | 3,015 | 3,085 | 3,010 | 3,075 | 34,100 |
| 2024/06/11 | 3,045 | 3,065 | 3,025 | 3,025 | 30,400 |
| 2024/06/10 | 2,980 | 3,045 | 2,980 | 3,045 | 31,100 |
| 2024/06/07 | 2,958 | 2,993 | 2,956 | 2,985 | 34,400 |
| 2024/06/06 | 2,975 | 2,987 | 2,955 | 2,958 | 23,300 |
| 2024/06/05 | 2,958 | 2,980 | 2,920 | 2,940 | 19,700 |
| 2024/06/04 | 3,005 | 3,005 | 2,970 | 2,970 | 19,000 |
| 2024/06/03 | 3,020 | 3,020 | 2,977 | 3,005 | 23,900 |
| 2024/05/31 | 2,971 | 3,025 | 2,957 | 3,010 | 39,100 |
| 2024/05/30 | 2,939 | 2,975 | 2,859 | 2,971 | 64,400 |
| 2024/05/29 | 2,951 | 2,965 | 2,939 | 2,939 | 22,000 |
| 2024/05/28 | 2,965 | 2,968 | 2,947 | 2,951 | 15,500 |
| 2024/05/27 | 2,956 | 2,977 | 2,944 | 2,965 | 16,400 |
| 2024/05/24 | 2,903 | 2,955 | 2,900 | 2,952 | 21,900 |
| 2024/05/23 | 2,907 | 2,935 | 2,895 | 2,925 | 28,600 |
| 2024/05/22 | 2,936 | 2,946 | 2,890 | 2,895 | 34,100 |
| 2024/05/21 | 2,930 | 2,958 | 2,930 | 2,933 | 25,800 |
| 2024/05/20 | 2,881 | 2,920 | 2,876 | 2,914 | 26,300 |
| 2024/05/17 | 2,870 | 2,885 | 2,850 | 2,877 | 27,200 |
| 2024/05/16 | 2,816 | 2,876 | 2,805 | 2,876 | 31,900 |
| 2024/05/15 | 2,823 | 2,847 | 2,788 | 2,813 | 75,900 |
| 2024/05/14 | 2,941 | 2,950 | 2,806 | 2,860 | 97,800 |
| 2024/05/13 | 2,930 | 2,944 | 2,889 | 2,891 | 32,100 |
| 2024/05/10 | 3,000 | 3,010 | 2,955 | 2,955 | 19,200 |
| 2024/05/09 | 2,987 | 3,005 | 2,987 | 3,000 | 15,100 |
| 2024/05/08 | 3,010 | 3,015 | 2,987 | 2,997 | 19,400 |
| 2024/05/07 | 3,010 | 3,025 | 2,989 | 3,010 | 20,200 |
| 2024/05/02 | 3,010 | 3,015 | 2,985 | 3,000 | 16,600 |
| 2024/05/01 | 2,985 | 3,010 | 2,985 | 3,005 | 17,000 |
| 2024/04/30 | 3,010 | 3,020 | 2,976 | 3,020 | 23,400 |
| 2024/04/26 | 2,926 | 2,976 | 2,922 | 2,975 | 16,900 |
| 2024/04/25 | 2,948 | 2,960 | 2,927 | 2,950 | 20,400 |
| 2024/04/24 | 2,960 | 2,992 | 2,939 | 2,971 | 22,600 |
| 2024/04/23 | 2,922 | 2,936 | 2,890 | 2,923 | 18,400 |
| 2024/04/22 | 2,892 | 2,928 | 2,882 | 2,901 | 22,900 |
| 2024/04/19 | 2,941 | 2,941 | 2,848 | 2,884 | 37,700 |
| 2024/04/18 | 2,944 | 2,977 | 2,939 | 2,969 | 16,200 |
| 2024/04/17 | 3,005 | 3,005 | 2,941 | 2,943 | 33,800 |
| 2024/04/16 | 3,050 | 3,080 | 3,000 | 3,005 | 43,000 |
| 2024/04/15 | 3,070 | 3,090 | 3,065 | 3,080 | 19,800 |
| 2024/04/12 | 3,085 | 3,100 | 3,065 | 3,080 | 15,600 |
| 2024/04/11 | 3,065 | 3,090 | 3,040 | 3,085 | 13,500 |
| 2024/04/10 | 3,095 | 3,110 | 3,070 | 3,070 | 11,800 |
| 2024/04/09 | 3,090 | 3,115 | 3,060 | 3,095 | 14,300 |
| 2024/04/08 | 3,060 | 3,090 | 3,040 | 3,070 | 18,600 |
| 2024/04/05 | 3,045 | 3,065 | 3,020 | 3,055 | 25,400 |
| 2024/04/04 | 3,090 | 3,110 | 3,060 | 3,065 | 24,600 |
| 2024/04/03 | 3,035 | 3,075 | 3,010 | 3,065 | 32,000 |
| 2024/04/02 | 3,140 | 3,140 | 3,040 | 3,060 | 35,200 |
| 2024/04/01 | 3,220 | 3,225 | 3,135 | 3,140 | 32,900 |
| 2024/03/29 | 3,235 | 3,245 | 3,195 | 3,235 | 22,500 |
| 2024/03/28 | 3,220 | 3,275 | 3,200 | 3,220 | 47,100 |
| 2024/03/27 | 3,305 | 3,330 | 3,290 | 3,305 | 66,400 |
| 2024/03/26 | 3,310 | 3,340 | 3,300 | 3,300 | 35,300 |
| 2024/03/25 | 3,400 | 3,415 | 3,340 | 3,340 | 43,100 |
| 2024/03/22 | 3,410 | 3,410 | 3,365 | 3,400 | 50,000 |
| 2024/03/21 | 3,450 | 3,450 | 3,345 | 3,375 | 64,700 |
| 2024/03/19 | 3,330 | 3,405 | 3,305 | 3,380 | 41,400 |
| 2024/03/18 | 3,310 | 3,355 | 3,280 | 3,320 | 46,500 |
| 2024/03/15 | 3,220 | 3,330 | 3,220 | 3,300 | 69,900 |
| 2024/03/14 | 3,180 | 3,275 | 3,170 | 3,250 | 42,300 |
| 2024/03/13 | 3,180 | 3,195 | 3,165 | 3,175 | 33,700 |
| 2024/03/12 | 3,095 | 3,185 | 3,040 | 3,175 | 79,000 |
| 2024/03/11 | 3,195 | 3,200 | 3,085 | 3,125 | 75,100 |
| 2024/03/08 | 3,190 | 3,285 | 3,190 | 3,265 | 44,800 |
| 2024/03/07 | 3,240 | 3,280 | 3,190 | 3,200 | 40,900 |
| 2024/03/06 | 3,165 | 3,230 | 3,150 | 3,225 | 33,500 |
| 2024/03/05 | 3,140 | 3,185 | 3,110 | 3,170 | 22,700 |
| 2024/03/04 | 3,150 | 3,160 | 3,140 | 3,150 | 31,200 |
| 2024/03/01 | 3,150 | 3,200 | 3,150 | 3,150 | 29,400 |
| 2024/02/29 | 3,160 | 3,195 | 3,135 | 3,170 | 32,200 |
| 2024/02/28 | 3,150 | 3,190 | 3,115 | 3,140 | 58,000 |
| 2024/02/27 | 3,170 | 3,205 | 3,150 | 3,150 | 33,700 |
| 2024/02/26 | 3,205 | 3,210 | 3,150 | 3,160 | 29,600 |
| 2024/02/22 | 3,145 | 3,180 | 3,120 | 3,180 | 42,200 |
| 2024/02/21 | 3,110 | 3,150 | 3,110 | 3,125 | 29,200 |
| 2024/02/20 | 3,095 | 3,125 | 3,085 | 3,110 | 27,200 |
| 2024/02/19 | 3,060 | 3,105 | 3,060 | 3,085 | 33,900 |
| 2024/02/16 | 3,005 | 3,080 | 3,005 | 3,060 | 36,000 |
| 2024/02/15 | 3,065 | 3,090 | 3,000 | 3,000 | 49,500 |
| 2024/02/14 | 3,075 | 3,090 | 3,020 | 3,030 | 58,100 |
| 2024/02/13 | 3,060 | 3,105 | 3,040 | 3,100 | 44,600 |
| 2024/02/09 | 3,040 | 3,120 | 3,040 | 3,050 | 54,300 |
| 2024/02/08 | 3,110 | 3,110 | 3,045 | 3,090 | 43,100 |
| 2024/02/07 | 3,070 | 3,120 | 3,070 | 3,120 | 24,000 |
| 2024/02/06 | 3,090 | 3,120 | 3,075 | 3,100 | 20,600 |
| 2024/02/05 | 3,110 | 3,120 | 3,090 | 3,090 | 17,300 |
| 2024/02/02 | 3,120 | 3,125 | 3,085 | 3,100 | 24,000 |
| 2024/02/01 | 3,120 | 3,120 | 3,090 | 3,120 | 30,500 |
| 2024/01/31 | 3,100 | 3,135 | 3,090 | 3,130 | 27,300 |
| 2024/01/30 | 3,155 | 3,155 | 3,115 | 3,115 | 20,200 |
| 2024/01/29 | 3,105 | 3,155 | 3,105 | 3,135 | 14,100 |
| 2024/01/26 | 3,165 | 3,165 | 3,105 | 3,105 | 24,600 |
| 2024/01/25 | 3,125 | 3,180 | 3,125 | 3,160 | 23,000 |
| 2024/01/24 | 3,150 | 3,165 | 3,125 | 3,140 | 35,100 |
| 2024/01/23 | 3,240 | 3,250 | 3,165 | 3,175 | 52,300 |
| 2024/01/22 | 3,210 | 3,240 | 3,175 | 3,220 | 45,200 |
| 2024/01/19 | 3,205 | 3,205 | 3,110 | 3,140 | 44,400 |
| 2024/01/18 | 3,150 | 3,220 | 3,120 | 3,160 | 56,600 |
| 2024/01/17 | 3,200 | 3,310 | 3,175 | 3,175 | 109,300 |
| 2024/01/16 | 3,205 | 3,220 | 3,160 | 3,195 | 87,300 |
| 2024/01/15 | 2,981 | 3,255 | 2,981 | 3,190 | 198,800 |
| 2024/01/12 | 2,920 | 2,935 | 2,878 | 2,894 | 24,300 |
| 2024/01/11 | 2,884 | 2,922 | 2,884 | 2,916 | 42,100 |
| 2024/01/10 | 2,823 | 2,865 | 2,818 | 2,865 | 38,200 |
| 2024/01/09 | 2,820 | 2,851 | 2,817 | 2,823 | 37,000 |
| 2024/01/05 | 2,780 | 2,803 | 2,779 | 2,800 | 38,000 |
| 2024/01/04 | 2,747 | 2,776 | 2,707 | 2,774 | 27,100 |
| 2023/12/29 | 2,732 | 2,765 | 2,727 | 2,747 | 31,700 |
| 2023/12/28 | 2,751 | 2,760 | 2,724 | 2,726 | 26,600 |
| 2023/12/27 | 2,752 | 2,780 | 2,751 | 2,770 | 35,800 |
| 2023/12/26 | 2,753 | 2,768 | 2,740 | 2,751 | 15,200 |
| 2023/12/25 | 2,802 | 2,810 | 2,739 | 2,751 | 34,500 |
| 2023/12/22 | 2,748 | 2,784 | 2,748 | 2,780 | 41,200 |
| 2023/12/21 | 2,748 | 2,773 | 2,735 | 2,760 | 28,400 |
| 2023/12/20 | 2,748 | 2,783 | 2,748 | 2,764 | 28,800 |
| 2023/12/19 | 2,722 | 2,748 | 2,709 | 2,748 | 27,700 |
| 2023/12/18 | 2,728 | 2,728 | 2,679 | 2,716 | 74,700 |
| 2023/12/15 | 2,735 | 2,770 | 2,732 | 2,753 | 29,600 |
| 2023/12/14 | 2,800 | 2,800 | 2,733 | 2,740 | 32,400 |
| 2023/12/13 | 2,785 | 2,816 | 2,773 | 2,796 | 33,800 |
| 2023/12/12 | 2,811 | 2,837 | 2,779 | 2,789 | 28,600 |
| 2023/12/11 | 2,777 | 2,820 | 2,771 | 2,811 | 42,800 |
| 2023/12/08 | 2,845 | 2,880 | 2,798 | 2,805 | 62,100 |
| 2023/12/07 | 2,913 | 2,913 | 2,864 | 2,873 | 37,000 |
| 2023/12/06 | 2,864 | 2,930 | 2,856 | 2,920 | 53,400 |
| 2023/12/05 | 2,850 | 2,864 | 2,824 | 2,838 | 53,100 |
| 2023/12/04 | 2,871 | 2,874 | 2,830 | 2,862 | 22,900 |
| 2023/12/01 | 2,922 | 2,922 | 2,892 | 2,892 | 22,900 |
| 2023/11/30 | 2,882 | 2,910 | 2,873 | 2,905 | 19,100 |
| 2023/11/29 | 2,901 | 2,924 | 2,867 | 2,867 | 33,000 |
| 2023/11/28 | 2,878 | 2,925 | 2,877 | 2,912 | 36,900 |
| 2023/11/27 | 2,900 | 2,902 | 2,843 | 2,856 | 31,600 |
| 2023/11/24 | 2,818 | 2,885 | 2,818 | 2,876 | 42,000 |
| 2023/11/22 | 2,788 | 2,816 | 2,781 | 2,809 | 25,000 |
| 2023/11/21 | 2,740 | 2,790 | 2,736 | 2,781 | 28,500 |
| 2023/11/20 | 2,776 | 2,780 | 2,738 | 2,738 | 30,800 |
| 2023/11/17 | 2,700 | 2,766 | 2,700 | 2,766 | 23,500 |
| 2023/11/16 | 2,730 | 2,730 | 2,695 | 2,702 | 25,300 |
| 2023/11/15 | 2,727 | 2,740 | 2,703 | 2,725 | 23,000 |
| 2023/11/14 | 2,696 | 2,719 | 2,696 | 2,709 | 19,600 |
| 2023/11/13 | 2,712 | 2,730 | 2,678 | 2,696 | 22,200 |
| 2023/11/10 | 2,665 | 2,713 | 2,654 | 2,712 | 18,600 |
| 2023/11/09 | 2,648 | 2,675 | 2,629 | 2,675 | 31,600 |
| 2023/11/08 | 2,789 | 2,790 | 2,605 | 2,630 | 84,700 |
| 2023/11/07 | 2,790 | 2,812 | 2,746 | 2,750 | 42,500 |
| 2023/11/06 | 2,756 | 2,782 | 2,743 | 2,773 | 41,400 |
| 2023/11/02 | 2,764 | 2,764 | 2,692 | 2,706 | 22,500 |
| 2023/11/01 | 2,747 | 2,755 | 2,721 | 2,735 | 38,100 |
| 2023/10/31 | 2,680 | 2,680 | 2,638 | 2,673 | 27,600 |
| 2023/10/30 | 2,680 | 2,714 | 2,645 | 2,659 | 168,500 |
| 2023/10/27 | 2,645 | 2,693 | 2,645 | 2,693 | 30,800 |
| 2023/10/26 | 2,634 | 2,664 | 2,616 | 2,637 | 30,600 |
| 2023/10/25 | 2,678 | 2,683 | 2,638 | 2,661 | 54,800 |
| 2023/10/24 | 2,637 | 2,658 | 2,552 | 2,646 | 54,900 |
| 2023/10/23 | 2,610 | 2,641 | 2,609 | 2,619 | 27,200 |
| 2023/10/20 | 2,610 | 2,626 | 2,594 | 2,619 | 28,700 |
| 2023/10/19 | 2,630 | 2,655 | 2,626 | 2,626 | 25,400 |
| 2023/10/18 | 2,702 | 2,702 | 2,636 | 2,681 | 42,900 |
| 2023/10/17 | 2,714 | 2,735 | 2,683 | 2,689 | 40,300 |
| 2023/10/16 | 2,715 | 2,715 | 2,655 | 2,683 | 31,200 |
| 2023/10/13 | 2,751 | 2,764 | 2,716 | 2,733 | 33,300 |
| 2023/10/12 | 2,750 | 2,754 | 2,714 | 2,751 | 38,700 |
| 2023/10/11 | 2,784 | 2,797 | 2,734 | 2,742 | 40,500 |
| 2023/10/10 | 2,733 | 2,776 | 2,713 | 2,776 | 50,300 |
| 2023/10/06 | 2,676 | 2,712 | 2,655 | 2,686 | 35,200 |
| 2023/10/05 | 2,620 | 2,641 | 2,600 | 2,641 | 57,000 |
| 2023/10/04 | 2,641 | 2,641 | 2,583 | 2,584 | 48,700 |
| 2023/10/03 | 2,783 | 2,784 | 2,656 | 2,660 | 71,700 |