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 |
|---|---|---|---|---|---|
| 2026/10/05 | 4,270 | 4,335 | 4,255 | 4,325 | 40,700 |
| 2026/10/02 | 4,275 | 4,350 | 4,220 | 4,230 | 29,700 |
| 2026/10/01 | 4,250 | 4,335 | 4,240 | 4,325 | 22,500 |
| 2026/09/30 | 4,320 | 4,320 | 4,255 | 4,275 | 30,800 |
| 2026/09/29 | 4,290 | 4,325 | 4,235 | 4,310 | 32,000 |
| 2026/09/28 | 4,400 | 4,450 | 4,340 | 4,360 | 39,700 |
| 2026/09/25 | 4,295 | 4,480 | 4,295 | 4,410 | 59,000 |
| 2026/09/24 | 4,185 | 4,320 | 4,155 | 4,290 | 70,900 |
| 2026/09/18 | 4,220 | 4,240 | 4,150 | 4,150 | 38,800 |
| 2026/09/17 | 4,170 | 4,220 | 4,170 | 4,195 | 24,500 |
| 2026/09/16 | 4,070 | 4,165 | 4,070 | 4,135 | 27,800 |
| 2026/09/15 | 3,985 | 4,080 | 3,985 | 4,070 | 18,800 |
| 2026/09/14 | 4,030 | 4,050 | 3,995 | 4,025 | 17,800 |
| 2026/09/11 | 3,905 | 4,055 | 3,880 | 4,030 | 40,800 |
| 2026/09/10 | 3,990 | 4,015 | 3,930 | 4,015 | 21,800 |
| 2026/09/09 | 3,925 | 4,005 | 3,920 | 3,990 | 21,200 |
| 2026/09/08 | 4,025 | 4,025 | 3,910 | 3,925 | 37,300 |
| 2026/09/07 | 4,135 | 4,165 | 4,045 | 4,065 | 24,500 |
| 2026/09/04 | 4,070 | 4,095 | 4,000 | 4,095 | 39,100 |
| 2026/09/03 | 4,090 | 4,165 | 4,040 | 4,070 | 33,200 |
| 2026/09/02 | 4,100 | 4,265 | 4,055 | 4,150 | 65,000 |
| 2026/09/01 | 4,045 | 4,195 | 4,030 | 4,135 | 57,500 |
| 2026/08/31 | 4,005 | 4,105 | 3,995 | 4,050 | 33,700 |
| 2026/08/28 | 4,065 | 4,100 | 4,035 | 4,045 | 31,200 |
| 2026/08/27 | 4,125 | 4,155 | 4,025 | 4,040 | 35,900 |
| 2026/08/26 | 4,060 | 4,140 | 4,055 | 4,120 | 39,000 |
| 2026/08/25 | 4,065 | 4,115 | 3,990 | 4,070 | 38,300 |
| 2026/08/24 | 3,965 | 4,070 | 3,930 | 4,030 | 51,300 |
| 2026/08/21 | 3,960 | 3,975 | 3,870 | 3,965 | 45,900 |
| 2026/08/20 | 4,030 | 4,045 | 3,925 | 3,975 | 48,900 |
| 2026/08/19 | 4,200 | 4,200 | 3,930 | 3,965 | 76,000 |
| 2026/08/18 | 4,240 | 4,375 | 4,210 | 4,245 | 57,900 |
| 2026/08/17 | 4,225 | 4,320 | 4,210 | 4,270 | 50,000 |
| 2026/08/14 | 4,215 | 4,315 | 4,175 | 4,280 | 62,800 |
| 2026/08/13 | 4,150 | 4,285 | 4,135 | 4,280 | 54,700 |
| 2026/08/12 | 4,235 | 4,265 | 4,105 | 4,125 | 63,600 |
| 2026/08/10 | 4,035 | 4,285 | 4,005 | 4,235 | 99,700 |
| 2026/08/07 | 3,870 | 4,150 | 3,815 | 4,105 | 126,200 |
| 2026/08/06 | 3,915 | 3,930 | 3,770 | 3,890 | 156,700 |
| 2026/08/05 | 3,835 | 4,045 | 3,780 | 3,985 | 118,800 |
| 2026/08/04 | 3,605 | 3,870 | 3,560 | 3,795 | 128,400 |
| 2026/08/03 | 3,460 | 3,635 | 3,425 | 3,585 | 70,500 |
| 2026/07/31 | 3,405 | 3,550 | 3,360 | 3,460 | 52,600 |
| 2026/07/30 | 3,260 | 3,410 | 3,245 | 3,390 | 54,100 |
| 2026/07/29 | 3,320 | 3,330 | 3,235 | 3,310 | 37,600 |
| 2026/07/28 | 3,430 | 3,430 | 3,290 | 3,320 | 28,400 |
| 2026/07/27 | 3,400 | 3,440 | 3,350 | 3,440 | 19,900 |
| 2026/07/24 | 3,365 | 3,390 | 3,350 | 3,365 | 18,400 |
| 2026/07/23 | 3,355 | 3,395 | 3,350 | 3,375 | 21,100 |
| 2026/07/22 | 3,380 | 3,400 | 3,340 | 3,360 | 21,400 |
| 2026/07/21 | 3,275 | 3,360 | 3,200 | 3,330 | 33,500 |
| 2026/07/17 | 3,330 | 3,330 | 3,175 | 3,205 | 37,200 |
| 2026/07/16 | 3,340 | 3,340 | 3,290 | 3,295 | 19,200 |
| 2026/07/15 | 3,260 | 3,365 | 3,260 | 3,340 | 24,600 |
| 2026/07/14 | 3,345 | 3,345 | 3,260 | 3,275 | 21,400 |
| 2026/07/13 | 3,390 | 3,415 | 3,285 | 3,320 | 43,400 |
| 2026/07/10 | 3,325 | 3,405 | 3,320 | 3,365 | 37,000 |
| 2026/07/09 | 3,305 | 3,305 | 3,225 | 3,275 | 21,400 |
| 2026/07/08 | 3,310 | 3,330 | 3,245 | 3,280 | 53,500 |
| 2026/07/07 | 3,390 | 3,390 | 3,270 | 3,280 | 40,500 |
| 2026/07/06 | 3,400 | 3,460 | 3,285 | 3,335 | 40,800 |
| 2026/07/03 | 3,240 | 3,390 | 3,190 | 3,380 | 55,800 |
| 2026/07/02 | 3,315 | 3,315 | 3,210 | 3,230 | 38,400 |
| 2026/07/01 | 3,240 | 3,315 | 3,240 | 3,270 | 53,200 |
| 2026/06/30 | 3,220 | 3,240 | 3,190 | 3,225 | 33,000 |
| 2026/06/29 | 3,250 | 3,260 | 3,140 | 3,185 | 39,100 |
| 2026/06/26 | 3,220 | 3,235 | 3,150 | 3,185 | 41,600 |
| 2026/06/25 | 3,255 | 3,255 | 3,200 | 3,235 | 45,200 |
| 2026/06/24 | 3,155 | 3,310 | 3,155 | 3,185 | 72,500 |
| 2026/06/23 | 3,150 | 3,225 | 3,080 | 3,165 | 49,800 |
| 2026/06/22 | 3,095 | 3,145 | 3,095 | 3,130 | 18,600 |
| 2026/06/19 | 3,070 | 3,105 | 3,030 | 3,095 | 32,000 |
| 2026/06/18 | 3,005 | 3,060 | 3,005 | 3,040 | 25,000 |
| 2026/06/17 | 2,997 | 3,040 | 2,997 | 3,010 | 27,400 |
| 2026/06/16 | 3,085 | 3,085 | 2,996 | 3,010 | 32,400 |
| 2026/06/15 | 3,070 | 3,105 | 3,070 | 3,085 | 20,000 |
| 2026/06/12 | 3,075 | 3,100 | 3,025 | 3,040 | 42,400 |
| 2026/06/11 | 3,015 | 3,060 | 2,965 | 3,045 | 45,200 |
| 2026/06/10 | 3,135 | 3,150 | 3,060 | 3,065 | 45,000 |
| 2026/06/09 | 3,195 | 3,210 | 3,100 | 3,165 | 69,900 |
| 2026/06/08 | 3,150 | 3,190 | 3,115 | 3,135 | 66,200 |
| 2026/06/05 | 3,190 | 3,290 | 3,165 | 3,280 | 54,200 |
| 2026/06/04 | 3,165 | 3,210 | 3,105 | 3,190 | 35,800 |
| 2026/06/03 | 3,135 | 3,250 | 3,120 | 3,210 | 36,700 |
| 2026/06/02 | 3,140 | 3,165 | 3,055 | 3,135 | 23,400 |
| 2026/06/01 | 3,185 | 3,185 | 3,105 | 3,160 | 26,400 |
| 2026/05/29 | 3,185 | 3,250 | 3,150 | 3,205 | 35,600 |
| 2026/05/28 | 3,070 | 3,165 | 3,050 | 3,165 | 26,500 |
| 2026/05/27 | 3,030 | 3,065 | 3,030 | 3,055 | 29,900 |
| 2026/05/26 | 3,030 | 3,055 | 3,010 | 3,035 | 27,200 |
| 2026/05/25 | 3,025 | 3,065 | 3,000 | 3,040 | 27,100 |
| 2026/05/22 | 3,020 | 3,020 | 2,962 | 3,020 | 28,300 |
| 2026/05/21 | 2,996 | 3,020 | 2,969 | 3,000 | 25,600 |
| 2026/05/20 | 3,115 | 3,115 | 2,932 | 2,946 | 52,300 |
| 2026/05/19 | 3,125 | 3,150 | 3,105 | 3,115 | 37,700 |
| 2026/05/18 | 3,085 | 3,095 | 3,050 | 3,080 | 30,700 |
| 2026/05/15 | 3,135 | 3,135 | 3,050 | 3,085 | 24,600 |
| 2026/05/14 | 3,005 | 3,130 | 3,005 | 3,100 | 54,700 |
| 2026/05/13 | 3,110 | 3,145 | 2,975 | 3,020 | 97,800 |
| 2026/05/12 | 3,195 | 3,200 | 3,125 | 3,140 | 84,700 |
| 2026/05/11 | 3,025 | 3,150 | 3,025 | 3,135 | 47,600 |
| 2026/05/08 | 3,000 | 3,020 | 2,981 | 3,020 | 30,400 |
| 2026/05/07 | 2,923 | 3,030 | 2,920 | 3,005 | 25,500 |
| 2026/05/01 | 2,898 | 2,898 | 2,842 | 2,885 | 24,200 |
| 2026/04/30 | 2,850 | 2,878 | 2,840 | 2,866 | 32,800 |
| 2026/04/28 | 2,830 | 2,862 | 2,819 | 2,862 | 24,300 |
| 2026/04/27 | 2,813 | 2,836 | 2,798 | 2,822 | 20,100 |
| 2026/04/24 | 2,864 | 2,864 | 2,818 | 2,831 | 22,600 |
| 2026/04/23 | 2,871 | 2,871 | 2,821 | 2,834 | 24,500 |
| 2026/04/22 | 2,877 | 2,894 | 2,839 | 2,862 | 20,500 |
| 2026/04/21 | 2,912 | 2,915 | 2,895 | 2,906 | 18,200 |
| 2026/04/20 | 2,921 | 2,931 | 2,911 | 2,912 | 15,900 |
| 2026/04/17 | 2,951 | 2,958 | 2,915 | 2,921 | 16,200 |
| 2026/04/16 | 2,940 | 2,984 | 2,940 | 2,952 | 16,900 |
| 2026/04/15 | 2,982 | 2,985 | 2,935 | 2,950 | 19,500 |
| 2026/04/14 | 2,945 | 2,964 | 2,921 | 2,943 | 21,600 |
| 2026/04/13 | 2,968 | 2,968 | 2,918 | 2,939 | 16,800 |
| 2026/04/10 | 2,963 | 2,979 | 2,916 | 2,918 | 26,400 |
| 2026/04/09 | 3,020 | 3,025 | 2,948 | 2,948 | 25,600 |
| 2026/04/08 | 3,010 | 3,025 | 2,990 | 2,996 | 26,500 |
| 2026/04/07 | 2,912 | 2,937 | 2,912 | 2,937 | 14,900 |
| 2026/04/06 | 2,915 | 2,944 | 2,911 | 2,914 | 12,700 |
| 2026/04/03 | 2,921 | 2,947 | 2,915 | 2,915 | 36,700 |
| 2026/03/27 | 2,936 | 2,970 | 2,914 | 2,963 | 49,900 |
| 2026/03/26 | 2,967 | 2,967 | 2,914 | 2,950 | 30,600 |
| 2026/03/25 | 2,938 | 2,962 | 2,933 | 2,956 | 42,100 |
| 2026/03/24 | 2,858 | 2,885 | 2,837 | 2,867 | 40,800 |
| 2026/03/23 | 2,800 | 2,822 | 2,756 | 2,783 | 58,400 |
| 2026/03/19 | 2,917 | 2,930 | 2,871 | 2,871 | 34,400 |
| 2026/03/18 | 2,925 | 2,967 | 2,925 | 2,967 | 15,200 |
| 2026/03/17 | 2,936 | 2,938 | 2,900 | 2,900 | 21,900 |
| 2026/03/16 | 2,885 | 2,918 | 2,873 | 2,902 | 28,400 |
| 2026/03/13 | 2,922 | 2,937 | 2,893 | 2,896 | 38,100 |
| 2026/03/12 | 3,025 | 3,025 | 2,950 | 2,959 | 35,100 |
| 2026/03/11 | 3,060 | 3,085 | 3,040 | 3,040 | 14,800 |
| 2026/03/10 | 3,005 | 3,065 | 3,000 | 3,020 | 53,100 |
| 2026/03/09 | 2,930 | 2,986 | 2,900 | 2,942 | 67,000 |
| 2026/03/06 | 3,055 | 3,085 | 3,035 | 3,070 | 20,400 |
| 2026/03/05 | 3,105 | 3,130 | 3,060 | 3,095 | 41,200 |
| 2026/03/04 | 3,105 | 3,110 | 2,986 | 3,010 | 68,500 |
| 2026/03/03 | 3,285 | 3,305 | 3,200 | 3,215 | 41,100 |
| 2026/03/02 | 3,335 | 3,360 | 3,290 | 3,325 | 37,300 |
| 2026/02/27 | 3,385 | 3,405 | 3,360 | 3,405 | 23,300 |
| 2026/02/26 | 3,405 | 3,425 | 3,375 | 3,385 | 34,200 |
| 2026/02/25 | 3,425 | 3,470 | 3,385 | 3,410 | 49,000 |
| 2026/02/24 | 3,385 | 3,450 | 3,365 | 3,435 | 45,300 |
| 2026/02/20 | 3,400 | 3,400 | 3,360 | 3,385 | 28,500 |
| 2026/02/19 | 3,485 | 3,485 | 3,415 | 3,430 | 41,600 |
| 2026/02/18 | 3,450 | 3,490 | 3,420 | 3,460 | 38,800 |
| 2026/02/17 | 3,375 | 3,455 | 3,375 | 3,440 | 61,200 |
| 2026/02/16 | 3,300 | 3,435 | 3,260 | 3,375 | 83,700 |
| 2026/02/13 | 3,215 | 3,315 | 3,160 | 3,290 | 57,100 |
| 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 |