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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |
| 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 |