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
2013/12/30 1,380 1,400 1,367 1,388 33,100
2013/12/27 1,354 1,401 1,329 1,389 29,700
2013/12/26 1,280 1,370 1,271 1,338 62,600
2013/12/25 1,240 1,277 1,240 1,265 33,400
2013/12/24 1,255 1,292 1,220 1,237 89,800
2013/12/20 1,247 1,248 1,215 1,245 31,500
2013/12/19 1,230 1,250 1,225 1,248 66,800
2013/12/18 1,215 1,224 1,210 1,219 27,900
2013/12/17 1,210 1,220 1,205 1,220 40,500
2013/12/16 1,215 1,219 1,202 1,207 38,700
2013/12/13 1,195 1,209 1,181 1,205 91,100
2013/12/12 1,191 1,197 1,181 1,192 20,300
2013/12/11 1,192 1,195 1,181 1,191 8,400
2013/12/10 1,191 1,199 1,139 1,190 23,900
2013/12/09 1,200 1,205 1,140 1,199 38,200
2013/12/06 1,192 1,199 1,187 1,196 20,200
2013/12/05 1,189 1,195 1,189 1,193 13,600
2013/12/04 1,186 1,195 1,185 1,189 13,900
2013/12/03 1,195 1,195 1,189 1,192 19,600
2013/12/02 1,184 1,193 1,181 1,186 8,400
2013/11/29 1,174 1,196 1,174 1,194 10,600
2013/11/28 1,198 1,200 1,191 1,197 9,300
2013/11/27 1,196 1,198 1,193 1,198 9,200
2013/11/26 1,191 1,195 1,186 1,192 10,800
2013/11/25 1,188 1,200 1,182 1,188 33,400
2013/11/22 1,205 1,205 1,191 1,200 42,600
2013/11/21 1,200 1,200 1,134 1,199 37,600
2013/11/20 1,178 1,200 1,173 1,197 46,300
2013/11/19 1,155 1,177 1,155 1,172 16,300
2013/11/18 1,155 1,166 1,152 1,162 4,800
2013/11/15 1,160 1,173 1,109 1,160 22,900
2013/11/14 1,182 1,185 1,157 1,157 11,500
2013/11/13 1,176 1,177 1,166 1,170 11,600
2013/11/12 1,141 1,172 1,138 1,160 6,500
2013/11/11 1,152 1,152 1,134 1,136 5,600
2013/11/08 1,149 1,150 1,121 1,132 15,900
2013/11/07 1,195 1,195 1,152 1,172 22,100
2013/11/06 1,140 1,244 1,139 1,210 40,000
2013/11/05 1,101 1,138 1,095 1,137 23,100
2013/11/01 1,125 1,125 1,030 1,098 8,600
2013/10/31 1,132 1,135 1,121 1,124 3,500
2013/10/30 1,110 1,139 1,100 1,137 8,100
2013/10/29 1,138 1,138 1,101 1,105 3,900
2013/10/28 1,110 1,139 1,104 1,138 14,400
2013/10/25 1,137 1,139 1,114 1,114 8,100
2013/10/24 1,127 1,137 1,109 1,137 13,900
2013/10/23 1,100 1,142 1,094 1,127 38,000
2013/10/22 1,095 1,100 1,094 1,099 30,400
2013/10/21 1,089 1,090 1,085 1,090 9,400
2013/10/18 1,080 1,084 1,077 1,081 11,500
2013/10/17 1,079 1,079 1,073 1,078 4,500
2013/10/16 1,077 1,078 1,059 1,074 5,000
2013/10/15 1,082 1,082 1,042 1,069 8,100
2013/10/11 1,080 1,084 1,070 1,082 8,600
2013/10/10 1,071 1,076 1,057 1,076 4,800
2013/10/09 1,065 1,073 1,035 1,071 9,700
2013/10/08 1,069 1,071 1,060 1,067 4,400
2013/10/07 1,060 1,080 1,042 1,076 10,600
2013/10/04 1,063 1,063 1,037 1,055 6,300
2013/10/03 1,068 1,068 1,015 1,063 10,800
2013/10/02 1,045 1,080 1,037 1,056 9,500
2013/10/01 1,054 1,054 1,034 1,045 2,100
2013/09/30 1,058 1,058 1,030 1,054 9,700
2013/09/27 1,059 1,080 1,032 1,075 14,700
2013/09/26 1,075 1,083 1,041 1,067 7,100
2013/09/25 1,070 1,080 1,065 1,077 16,900
2013/09/24 1,065 1,068 1,036 1,059 27,500
2013/09/20 1,040 1,065 1,015 1,057 16,100
2013/09/19 1,041 1,050 1,021 1,050 19,200
2013/09/18 1,030 1,048 1,029 1,036 12,300
2013/09/17 1,029 1,040 1,024 1,024 15,000
2013/09/13 1,030 1,030 1,021 1,030 29,200
2013/09/12 1,016 1,023 1,008 1,023 7,600
2013/09/11 1,019 1,019 1,000 1,016 9,500
2013/09/10 1,020 1,020 1,019 1,019 5,800
2013/09/09 1,020 1,030 1,005 1,025 19,500
2013/09/06 998 1,018 983 1,006 12,600
2013/09/05 1,000 1,000 990 994 2,400
2013/09/04 994 995 977 992 1,700
2013/09/03 1,002 1,003 926 1,000 14,000
2013/09/02 976 992 975 983 2,600
2013/08/30 990 996 968 970 9,200
2013/08/29 1,002 1,002 970 978 14,700
2013/08/28 1,017 1,017 986 1,002 9,000
2013/08/27 1,013 1,021 1,013 1,017 5,800
2013/08/26 1,022 1,030 1,014 1,022 13,800
2013/08/23 1,028 1,030 1,022 1,028 20,100
2013/08/22 1,026 1,030 984 1,029 17,200
2013/08/21 1,019 1,030 1,015 1,022 21,400
2013/08/20 1,020 1,030 1,016 1,016 11,400
2013/08/19 991 1,030 991 1,030 8,900
2013/08/16 992 1,007 992 996 4,000
2013/08/15 1,010 1,010 996 996 3,200
2013/08/14 1,014 1,015 1,000 1,015 2,800
2013/08/13 980 1,015 975 1,015 5,400
2013/08/12 984 986 980 980 1,800
2013/08/09 1,011 1,011 988 990 5,200
2013/08/08 1,001 1,018 1,000 1,000 4,800
2013/08/07 1,004 1,019 1,000 1,000 5,200
2013/08/06 1,021 1,022 1,001 1,022 2,400
2013/08/05 1,001 1,024 994 1,017 2,600
2013/08/02 1,015 1,025 997 1,025 3,500
2013/08/01 998 1,015 998 1,015 3,300
2013/07/31 1,008 1,008 995 997 3,500
2013/07/30 986 1,008 971 1,008 3,100
2013/07/29 996 1,010 984 986 5,100
2013/07/26 1,027 1,027 1,008 1,008 4,100
2013/07/25 1,033 1,040 1,027 1,027 10,900
2013/07/24 1,030 1,030 1,000 1,026 12,900
2013/07/23 1,016 1,023 1,016 1,022 9,400
2013/07/22 1,017 1,017 1,006 1,011 5,700
2013/07/19 1,035 1,039 989 1,018 8,600
2013/07/18 1,028 1,039 1,028 1,035 3,800
2013/07/17 1,020 1,028 1,011 1,028 7,200
2013/07/16 1,020 1,050 1,020 1,020 17,400
2013/07/12 996 996 985 988 3,400
2013/07/11 998 1,004 995 1,000 15,500
2013/07/10 954 998 954 998 13,400
2013/07/09 947 979 947 969 9,600
2013/07/08 975 988 962 962 7,200
2013/07/05 931 970 930 970 10,300
2013/07/04 966 966 946 946 5,200
2013/07/03 960 967 955 966 14,900
2013/07/02 950 959 945 959 13,700
2013/07/01 948 950 945 947 3,500
2013/06/28 935 950 925 948 9,000
2013/06/27 916 920 883 920 11,100
2013/06/26 910 922 896 901 10,300
2013/06/25 960 960 893 898 28,000
2013/06/24 962 968 958 968 20,300
2013/06/21 934 961 918 961 13,500
2013/06/20 976 980 935 957 10,400
2013/06/19 949 967 935 967 8,500
2013/06/18 936 942 924 934 3,500
2013/06/17 874 949 874 935 11,000
2013/06/14 880 909 875 888 31,600
2013/06/13 895 910 895 895 2,400
2013/06/12 900 919 893 905 22,000
2013/06/11 892 920 892 907 11,000
2013/06/10 890 911 879 885 19,100
2013/06/07 870 910 850 890 30,100
2013/06/06 888 915 870 895 44,100
2013/06/05 918 919 890 891 47,600
2013/06/04 919 921 891 903 18,100
2013/06/03 948 948 923 923 12,000
2013/05/31 972 974 955 960 4,800
2013/05/30 980 998 963 980 10,700
2013/05/29 990 1,000 985 991 13,900
2013/05/28 975 1,007 965 987 14,100
2013/05/27 968 1,000 961 986 10,800
2013/05/24 990 1,028 975 998 27,200
2013/05/23 1,085 1,089 940 975 24,500
2013/05/22 1,071 1,080 1,068 1,068 7,900
2013/05/21 1,079 1,083 1,060 1,064 16,400
2013/05/20 1,071 1,110 1,071 1,075 54,200
2013/05/17 1,059 1,070 1,032 1,063 16,800
2013/05/16 1,025 1,070 1,000 1,063 27,400
2013/05/15 1,010 1,039 1,004 1,029 60,500
2013/05/14 985 1,015 961 1,010 26,000
2013/05/13 960 989 959 985 29,100
2013/05/10 946 950 942 944 8,300
2013/05/09 952 960 931 931 6,200
2013/05/08 963 970 949 955 12,500
2013/05/07 924 980 924 969 14,500
2013/05/02 936 936 916 916 3,200
2013/05/01 944 944 931 934 7,500
2013/04/30 945 958 945 945 5,400
2013/04/26 952 952 943 945 8,500
2013/04/25 955 958 923 955 10,200
2013/04/24 940 954 926 954 18,100
2013/04/23 929 937 926 932 4,600
2013/04/22 909 928 891 928 27,500
2013/04/19 904 904 888 888 7,500
2013/04/18 894 915 882 897 14,500
2013/04/17 887 900 887 894 13,100
2013/04/16 895 917 880 882 14,200
2013/04/15 928 936 910 910 19,700
2013/04/12 927 958 927 932 13,000
2013/04/11 937 948 924 942 8,400
2013/04/10 916 939 916 935 4,900
2013/04/09 960 960 931 931 7,900
2013/04/08 934 964 916 945 17,200
2013/04/05 920 949 919 949 17,100
2013/04/04 884 925 868 919 5,700
2013/04/03 861 886 852 884 10,800
2013/04/02 877 877 851 861 11,200
2013/04/01 911 915 885 886 7,400
2013/03/29 973 977 903 907 10,500
2013/03/28 938 997 922 972 13,300
2013/03/27 916 940 900 936 10,800
2013/03/26 916 937 908 935 18,800
2013/03/25 950 950 916 918 19,800
2013/03/22 940 944 919 919 21,800
2013/03/21 919 940 918 930 21,100
2013/03/19 917 917 908 909 11,400
2013/03/18 886 910 850 907 19,900
2013/03/15 899 900 878 884 11,100
2013/03/14 880 895 873 895 10,100
2013/03/13 884 885 872 875 5,200
2013/03/12 875 889 875 877 9,600
2013/03/11 863 890 863 890 9,400
2013/03/08 852 870 852 857 36,900
2013/03/07 876 886 867 867 5,200
2013/03/06 850 889 847 885 29,500
2013/03/05 853 853 844 844 7,500
2013/03/04 843 856 840 844 17,400
2013/03/01 833 844 833 840 5,000
2013/02/28 833 852 831 831 13,000
2013/02/27 851 851 832 833 9,800
2013/02/26 854 854 826 836 9,600
2013/02/25 875 878 851 854 16,100
2013/02/22 856 858 842 855 13,600
2013/02/21 859 880 843 850 12,000
2013/02/20 834 859 834 859 13,000
2013/02/19 840 848 831 832 10,600
2013/02/18 855 855 829 836 16,400
2013/02/15 856 869 840 849 20,900
2013/02/14 883 891 855 885 48,000
2013/02/13 895 900 846 896 50,200
2013/02/12 876 900 866 895 27,100
2013/02/08 863 870 839 866 48,100
2013/02/07 880 880 855 875 25,800
2013/02/06 827 882 827 878 33,700
2013/02/05 835 850 823 827 15,000
2013/02/04 802 836 802 835 10,100
2013/02/01 807 815 783 814 9,000
2013/01/31 813 813 799 806 18,200
2013/01/30 800 815 800 813 20,600
2013/01/29 780 800 779 798 20,100
2013/01/28 771 780 768 776 19,500
2013/01/25 755 775 752 771 37,800
2013/01/24 724 743 718 741 31,300
2013/01/23 733 733 715 721 12,200
2013/01/22 740 741 721 733 9,500
2013/01/21 744 744 730 731 9,100
2013/01/18 740 740 732 735 15,200
2013/01/17 722 728 717 722 8,700
2013/01/16 745 745 709 720 11,100
2013/01/15 746 747 736 737 16,500
2013/01/11 737 740 733 736 6,600
2013/01/10 724 735 723 734 9,600
2013/01/09 731 731 719 729 14,800
2013/01/08 718 730 718 719 7,400
2013/01/07 748 748 718 718 11,500
2013/01/04 715 730 710 722 12,200

このページの先頭へ