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
2018/12/28 1,520 1,542 1,497 1,537 29,100
2018/12/27 1,480 1,516 1,477 1,507 42,500
2018/12/26 1,384 1,426 1,359 1,408 48,800
2018/12/25 1,511 1,513 1,371 1,376 85,700
2018/12/21 1,546 1,591 1,470 1,591 118,700
2018/12/20 1,591 1,591 1,524 1,540 33,000
2018/12/19 1,600 1,604 1,581 1,592 26,000
2018/12/18 1,615 1,637 1,598 1,602 34,200
2018/12/17 1,647 1,664 1,616 1,617 34,100
2018/12/14 1,655 1,655 1,630 1,631 47,300
2018/12/13 1,637 1,655 1,627 1,652 26,000
2018/12/12 1,561 1,625 1,561 1,613 23,600
2018/12/11 1,630 1,630 1,551 1,557 43,800
2018/12/10 1,632 1,647 1,616 1,630 23,800
2018/12/07 1,669 1,669 1,640 1,655 36,600
2018/12/06 1,702 1,702 1,648 1,666 46,500
2018/12/05 1,713 1,733 1,702 1,702 28,700
2018/12/04 1,781 1,790 1,731 1,732 19,700
2018/12/03 1,780 1,807 1,778 1,781 20,000
2018/11/30 1,745 1,776 1,738 1,769 18,100
2018/11/29 1,750 1,756 1,736 1,744 18,600
2018/11/28 1,725 1,729 1,704 1,729 12,000
2018/11/27 1,718 1,725 1,697 1,707 14,200
2018/11/26 1,697 1,711 1,689 1,693 11,300
2018/11/22 1,714 1,718 1,687 1,706 21,100
2018/11/21 1,677 1,709 1,667 1,703 23,800
2018/11/20 1,715 1,716 1,698 1,708 12,400
2018/11/19 1,700 1,737 1,699 1,722 25,000
2018/11/16 1,713 1,721 1,688 1,698 17,800
2018/11/15 1,720 1,720 1,705 1,716 18,100
2018/11/14 1,750 1,756 1,722 1,722 19,300
2018/11/13 1,759 1,759 1,711 1,753 24,900
2018/11/12 1,792 1,800 1,764 1,783 18,800
2018/11/09 1,815 1,827 1,791 1,801 24,200
2018/11/08 1,836 1,863 1,820 1,826 26,200
2018/11/07 1,810 1,857 1,801 1,832 70,900
2018/11/06 1,744 1,814 1,712 1,800 70,600
2018/11/05 1,684 1,717 1,671 1,704 38,000
2018/11/02 1,678 1,703 1,663 1,699 41,300
2018/11/01 1,694 1,706 1,673 1,691 36,900
2018/10/31 1,650 1,725 1,645 1,713 91,300
2018/10/30 1,631 1,650 1,610 1,610 151,800
2018/10/29 1,700 1,716 1,637 1,646 67,500
2018/10/26 1,638 1,717 1,610 1,700 106,400
2018/10/25 1,650 1,650 1,601 1,638 60,900
2018/10/24 1,685 1,695 1,663 1,686 45,500
2018/10/23 1,742 1,742 1,688 1,691 37,300
2018/10/22 1,750 1,757 1,716 1,746 32,700
2018/10/19 1,773 1,776 1,746 1,753 30,100
2018/10/18 1,794 1,802 1,780 1,780 16,600
2018/10/17 1,762 1,814 1,762 1,787 27,600
2018/10/16 1,746 1,766 1,736 1,760 18,600
2018/10/15 1,769 1,775 1,739 1,746 37,600
2018/10/12 1,745 1,771 1,728 1,764 39,800
2018/10/11 1,797 1,797 1,722 1,742 59,100
2018/10/10 1,874 1,876 1,815 1,835 50,600
2018/10/09 1,908 1,908 1,848 1,871 58,800
2018/10/05 1,934 1,965 1,908 1,925 39,600
2018/10/04 1,920 1,945 1,902 1,936 27,500
2018/10/03 1,943 1,956 1,896 1,899 28,100
2018/10/02 1,968 1,995 1,937 1,947 28,100
2018/10/01 1,944 1,991 1,933 1,966 26,500
2018/09/28 1,951 1,983 1,944 1,948 31,100
2018/09/27 1,918 1,939 1,911 1,933 23,900
2018/09/26 1,939 1,943 1,914 1,937 31,200
2018/09/25 1,962 1,977 1,937 1,977 45,400
2018/09/21 1,882 1,982 1,882 1,982 72,300
2018/09/20 1,904 1,904 1,872 1,889 23,700
2018/09/19 1,895 1,912 1,890 1,904 29,700
2018/09/18 1,839 1,869 1,822 1,865 23,800
2018/09/14 1,789 1,845 1,789 1,831 43,200
2018/09/13 1,769 1,791 1,763 1,789 22,000
2018/09/12 1,804 1,804 1,729 1,769 32,700
2018/09/11 1,819 1,824 1,793 1,805 33,600
2018/09/10 1,829 1,843 1,820 1,825 16,800
2018/09/07 1,836 1,837 1,815 1,830 13,800
2018/09/06 1,850 1,866 1,834 1,851 14,400
2018/09/05 1,859 1,869 1,852 1,854 15,700
2018/09/04 1,881 1,889 1,863 1,872 8,800
2018/09/03 1,901 1,901 1,876 1,881 12,700
2018/08/31 1,911 1,932 1,903 1,903 17,900
2018/08/30 1,928 1,944 1,924 1,939 12,600
2018/08/29 1,919 1,941 1,914 1,924 11,200
2018/08/28 1,910 1,930 1,899 1,919 12,400
2018/08/27 1,893 1,924 1,892 1,910 11,500
2018/08/24 1,885 1,896 1,870 1,893 12,600
2018/08/23 1,878 1,879 1,853 1,875 12,900
2018/08/22 1,846 1,862 1,832 1,861 13,500
2018/08/21 1,865 1,868 1,821 1,840 15,100
2018/08/20 1,899 1,899 1,862 1,865 9,500
2018/08/17 1,893 1,897 1,886 1,888 5,000
2018/08/16 1,907 1,907 1,871 1,893 19,300
2018/08/15 1,946 1,946 1,878 1,907 13,500
2018/08/14 1,900 1,941 1,898 1,940 8,600
2018/08/13 1,950 1,950 1,882 1,887 18,200
2018/08/10 1,954 1,971 1,936 1,962 20,400
2018/08/09 1,929 1,959 1,921 1,956 28,600
2018/08/08 1,913 1,936 1,908 1,917 12,400
2018/08/07 1,905 1,925 1,904 1,924 10,600
2018/08/06 1,913 1,928 1,902 1,905 9,500
2018/08/03 1,917 1,928 1,909 1,914 13,600
2018/08/02 1,939 1,959 1,911 1,916 18,300
2018/08/01 1,942 1,953 1,928 1,947 13,100
2018/07/31 1,964 1,964 1,916 1,941 15,200
2018/07/30 1,963 1,966 1,954 1,964 8,300
2018/07/27 1,959 1,977 1,955 1,974 12,300
2018/07/26 1,940 1,963 1,936 1,959 9,900
2018/07/25 1,923 1,943 1,923 1,934 17,000
2018/07/24 1,911 1,946 1,911 1,940 17,200
2018/07/23 1,936 1,942 1,912 1,914 16,700
2018/07/20 1,951 1,956 1,915 1,923 14,300
2018/07/19 1,945 1,961 1,940 1,948 8,600
2018/07/18 1,922 1,944 1,922 1,939 8,200
2018/07/17 1,902 1,933 1,887 1,921 15,400
2018/07/13 1,896 1,910 1,895 1,902 15,200
2018/07/12 1,898 1,915 1,889 1,901 17,500
2018/07/11 1,900 1,900 1,867 1,880 16,200
2018/07/10 1,930 1,948 1,912 1,915 17,400
2018/07/09 1,902 1,929 1,886 1,926 18,600
2018/07/06 1,875 1,909 1,875 1,905 13,900
2018/07/05 1,911 1,920 1,864 1,866 23,600
2018/07/04 1,931 1,950 1,921 1,922 15,500
2018/07/03 1,966 1,981 1,932 1,944 17,100
2018/07/02 2,017 2,029 1,963 1,967 36,100
2018/06/29 2,025 2,043 2,012 2,028 31,600
2018/06/28 2,041 2,072 2,013 2,034 42,800
2018/06/27 2,093 2,096 2,058 2,062 24,200
2018/06/26 2,079 2,088 2,046 2,075 18,700
2018/06/25 2,158 2,158 2,078 2,089 35,000
2018/06/22 2,064 2,158 2,050 2,134 95,100
2018/06/21 2,072 2,088 2,064 2,077 19,000
2018/06/20 2,066 2,078 2,030 2,076 33,600
2018/06/19 2,079 2,082 2,035 2,054 28,700
2018/06/18 2,113 2,113 2,075 2,079 31,700
2018/06/15 2,164 2,164 2,113 2,126 23,800
2018/06/14 2,152 2,157 2,126 2,138 32,500
2018/06/13 2,162 2,174 2,152 2,168 5,900
2018/06/12 2,189 2,189 2,150 2,156 10,900
2018/06/11 2,188 2,190 2,164 2,189 13,300
2018/06/08 2,179 2,189 2,161 2,185 34,000
2018/06/07 2,172 2,180 2,149 2,180 22,900
2018/06/06 2,172 2,172 2,138 2,164 38,300
2018/06/05 2,138 2,166 2,132 2,166 29,900
2018/06/04 2,131 2,154 2,126 2,142 21,900
2018/06/01 2,047 2,112 2,033 2,101 29,000
2018/05/31 2,045 2,060 2,038 2,046 26,600
2018/05/30 2,061 2,067 2,042 2,049 19,400
2018/05/29 2,117 2,120 2,076 2,086 16,900
2018/05/28 2,105 2,115 2,093 2,112 11,100
2018/05/25 2,118 2,121 2,082 2,096 30,400
2018/05/24 2,150 2,150 2,112 2,117 22,200
2018/05/23 2,143 2,166 2,143 2,159 20,200
2018/05/22 2,164 2,168 2,137 2,142 27,500
2018/05/21 2,176 2,183 2,163 2,168 18,400
2018/05/18 2,216 2,216 2,177 2,183 22,200
2018/05/17 2,195 2,217 2,195 2,210 28,500
2018/05/16 2,185 2,194 2,170 2,194 25,100
2018/05/15 2,236 2,236 2,171 2,183 60,000
2018/05/14 2,218 2,252 2,211 2,236 76,900
2018/05/11 2,145 2,221 2,110 2,216 115,500
2018/05/10 2,047 2,085 2,045 2,045 75,300
2018/05/09 2,027 2,111 2,021 2,097 85,000
2018/05/08 2,061 2,064 2,020 2,027 69,400
2018/05/07 2,069 2,069 2,049 2,063 22,500
2018/05/02 2,068 2,074 2,046 2,074 27,500
2018/05/01 2,090 2,090 2,059 2,070 22,100
2018/04/27 2,112 2,112 2,075 2,092 22,700
2018/04/26 2,097 2,115 2,085 2,111 17,400
2018/04/25 2,060 2,103 2,056 2,098 44,000
2018/04/24 2,055 2,063 2,042 2,061 27,100
2018/04/23 2,052 2,067 2,040 2,051 28,800
2018/04/20 2,086 2,086 2,059 2,061 29,900
2018/04/19 2,092 2,104 2,082 2,086 29,600
2018/04/18 2,075 2,107 2,071 2,093 20,400
2018/04/17 2,072 2,085 2,058 2,076 32,900
2018/04/16 2,055 2,077 2,027 2,073 32,600
2018/04/13 2,043 2,069 2,043 2,066 14,300
2018/04/12 2,052 2,052 2,025 2,042 20,300
2018/04/11 2,063 2,063 2,032 2,051 22,600
2018/04/10 2,073 2,085 2,037 2,061 37,800
2018/04/09 2,048 2,055 2,030 2,048 28,600
2018/04/06 2,081 2,081 2,057 2,060 20,200
2018/04/05 2,095 2,096 2,065 2,082 21,900
2018/04/04 2,098 2,107 2,077 2,093 38,800
2018/04/03 2,078 2,080 2,045 2,069 36,700
2018/04/02 2,107 2,121 2,087 2,097 31,600
2018/03/30 2,119 2,119 2,084 2,107 42,400
2018/03/29 2,124 2,136 2,085 2,112 38,600
2018/03/28 2,094 2,121 2,074 2,116 109,100
2018/03/27 2,101 2,165 2,101 2,162 97,500
2018/03/26 2,148 2,149 2,067 2,088 103,200
2018/03/23 2,195 2,195 2,137 2,148 83,400
2018/03/22 2,179 2,225 2,179 2,220 69,700
2018/03/20 2,198 2,199 2,165 2,173 26,500
2018/03/19 2,221 2,236 2,177 2,207 48,700
2018/03/16 2,256 2,256 2,198 2,207 382,800
2018/03/15 2,282 2,300 2,200 2,240 74,200
2018/03/14 2,212 2,285 2,187 2,277 98,600
2018/03/13 2,217 2,229 2,164 2,225 66,400
2018/03/12 2,220 2,239 2,213 2,233 56,200
2018/03/09 2,197 2,229 2,181 2,218 60,000
2018/03/08 2,199 2,227 2,177 2,187 77,800
2018/03/07 2,172 2,199 2,154 2,191 33,400
2018/03/06 2,127 2,186 2,127 2,181 48,800
2018/03/05 2,141 2,151 2,104 2,125 94,000
2018/03/02 2,140 2,172 2,129 2,149 85,100
2018/03/01 2,180 2,211 2,168 2,185 112,200
2018/02/28 2,192 2,221 2,146 2,148 63,700
2018/02/27 2,230 2,230 2,188 2,192 44,700
2018/02/26 2,224 2,245 2,214 2,220 50,800
2018/02/23 2,200 2,205 2,197 2,203 31,000
2018/02/22 2,200 2,200 2,169 2,190 17,700
2018/02/21 2,194 2,208 2,176 2,196 21,800
2018/02/20 2,199 2,211 2,177 2,194 40,900
2018/02/19 2,177 2,205 2,174 2,198 40,900
2018/02/16 2,213 2,213 2,162 2,162 48,300
2018/02/15 2,162 2,182 2,144 2,168 54,000
2018/02/14 2,219 2,263 2,124 2,132 75,600
2018/02/13 2,182 2,230 2,170 2,209 61,300
2018/02/09 2,049 2,146 2,022 2,133 74,400
2018/02/08 2,090 2,137 2,081 2,090 57,000
2018/02/07 2,189 2,224 2,086 2,086 50,700
2018/02/06 2,100 2,159 2,082 2,139 105,600
2018/02/05 2,151 2,205 2,151 2,193 68,000
2018/02/02 2,194 2,215 2,186 2,198 61,300
2018/02/01 2,162 2,194 2,157 2,186 52,500
2018/01/31 2,143 2,164 2,137 2,137 45,900
2018/01/30 2,189 2,189 2,140 2,148 49,600
2018/01/29 2,178 2,186 2,161 2,166 30,700
2018/01/26 2,157 2,170 2,142 2,163 56,300
2018/01/25 2,165 2,165 2,143 2,148 36,600
2018/01/24 2,183 2,192 2,168 2,179 34,600
2018/01/23 2,200 2,200 2,169 2,192 33,500
2018/01/22 2,197 2,205 2,174 2,200 60,200
2018/01/19 2,183 2,194 2,168 2,190 47,300
2018/01/18 2,207 2,228 2,173 2,174 52,200
2018/01/17 2,162 2,179 2,146 2,173 39,800
2018/01/16 2,180 2,180 2,149 2,166 62,000
2018/01/15 2,216 2,254 2,185 2,189 102,100
2018/01/12 2,120 2,214 2,102 2,191 152,800
2018/01/11 2,082 2,121 2,071 2,108 101,500
2018/01/10 2,075 2,087 2,068 2,078 48,700
2018/01/09 2,060 2,088 2,051 2,068 50,500
2018/01/05 2,050 2,053 2,016 2,039 62,500
2018/01/04 2,050 2,060 2,030 2,053 59,500

このページの先頭へ