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 |