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
2020/12/30 1,702 1,702 1,675 1,675 24,100
2020/12/29 1,687 1,709 1,672 1,709 13,000
2020/12/28 1,701 1,704 1,662 1,687 23,000
2020/12/25 1,702 1,703 1,686 1,691 24,000
2020/12/24 1,690 1,700 1,683 1,700 22,600
2020/12/23 1,664 1,702 1,664 1,702 10,400
2020/12/22 1,679 1,683 1,657 1,674 17,300
2020/12/21 1,680 1,703 1,664 1,699 10,000
2020/12/18 1,709 1,709 1,660 1,661 25,100
2020/12/17 1,665 1,694 1,665 1,672 10,800
2020/12/16 1,696 1,696 1,662 1,662 13,600
2020/12/15 1,659 1,691 1,659 1,668 14,700
2020/12/14 1,675 1,679 1,651 1,659 22,000
2020/12/11 1,675 1,684 1,660 1,677 39,200
2020/12/10 1,678 1,691 1,648 1,656 23,100
2020/12/09 1,683 1,692 1,679 1,690 19,800
2020/12/08 1,633 1,689 1,633 1,689 25,800
2020/12/07 1,656 1,665 1,617 1,627 51,400
2020/12/04 1,688 1,698 1,661 1,664 17,000
2020/12/03 1,659 1,705 1,655 1,697 16,000
2020/12/02 1,679 1,683 1,655 1,655 30,500
2020/12/01 1,677 1,692 1,647 1,679 26,000
2020/11/30 1,729 1,729 1,642 1,647 27,800
2020/11/27 1,761 1,772 1,728 1,737 21,200
2020/11/26 1,707 1,759 1,707 1,749 10,600
2020/11/25 1,744 1,759 1,704 1,719 34,100
2020/11/24 1,712 1,742 1,711 1,725 26,800
2020/11/20 1,700 1,722 1,695 1,706 16,100
2020/11/19 1,724 1,727 1,690 1,698 22,600
2020/11/18 1,752 1,752 1,719 1,732 23,800
2020/11/17 1,803 1,803 1,741 1,780 24,000
2020/11/16 1,768 1,789 1,737 1,779 16,000
2020/11/13 1,779 1,779 1,730 1,735 13,200
2020/11/12 1,819 1,819 1,758 1,770 14,300
2020/11/11 1,763 1,811 1,733 1,811 28,600
2020/11/10 1,802 1,802 1,697 1,723 31,600
2020/11/09 1,762 1,784 1,722 1,762 18,300
2020/11/06 1,690 1,787 1,660 1,765 20,800
2020/11/05 1,707 1,720 1,648 1,666 49,300
2020/11/04 1,749 1,749 1,697 1,707 23,500
2020/11/02 1,734 1,749 1,701 1,725 25,300
2020/10/30 1,705 1,715 1,689 1,705 15,700
2020/10/29 1,714 1,714 1,695 1,699 12,600
2020/10/28 1,706 1,722 1,698 1,718 11,500
2020/10/27 1,705 1,718 1,701 1,718 6,800
2020/10/26 1,721 1,734 1,715 1,734 4,800
2020/10/23 1,717 1,717 1,698 1,712 9,700
2020/10/22 1,711 1,714 1,692 1,700 22,200
2020/10/21 1,718 1,747 1,703 1,711 14,100
2020/10/20 1,750 1,750 1,710 1,718 13,800
2020/10/19 1,699 1,757 1,684 1,757 23,500
2020/10/16 1,700 1,713 1,683 1,694 17,900
2020/10/15 1,710 1,720 1,684 1,698 27,000
2020/10/14 1,734 1,734 1,706 1,710 8,800
2020/10/13 1,740 1,748 1,725 1,725 6,400
2020/10/12 1,775 1,781 1,725 1,737 10,900
2020/10/09 1,818 1,818 1,784 1,787 8,900
2020/10/08 1,850 1,850 1,799 1,820 22,300
2020/10/07 1,896 1,896 1,825 1,829 10,500
2020/10/06 1,885 1,901 1,851 1,901 13,700
2020/10/05 1,820 1,903 1,800 1,894 36,500
2020/10/02 1,877 1,899 1,818 1,820 27,300
2020/09/30 1,915 1,937 1,853 1,885 29,500
2020/09/29 1,901 1,949 1,862 1,905 34,700
2020/09/28 1,887 1,944 1,813 1,918 61,500
2020/09/25 1,869 1,895 1,790 1,877 51,400
2020/09/24 1,785 1,843 1,779 1,835 25,900
2020/09/23 1,745 1,801 1,745 1,793 17,300
2020/09/18 1,798 1,814 1,772 1,785 29,000
2020/09/17 1,778 1,796 1,767 1,788 13,400
2020/09/16 1,739 1,774 1,738 1,763 13,700
2020/09/15 1,760 1,760 1,731 1,739 6,000
2020/09/14 1,730 1,759 1,718 1,753 13,400
2020/09/11 1,741 1,742 1,724 1,733 14,400
2020/09/10 1,711 1,738 1,706 1,724 12,600
2020/09/09 1,717 1,740 1,702 1,717 21,200
2020/09/08 1,700 1,730 1,700 1,719 10,600
2020/09/07 1,676 1,706 1,676 1,700 11,400
2020/09/04 1,703 1,730 1,677 1,694 26,100
2020/09/03 1,788 1,788 1,729 1,729 18,600
2020/09/02 1,758 1,772 1,749 1,771 9,600
2020/09/01 1,848 1,851 1,758 1,775 28,500
2020/08/31 1,734 1,896 1,729 1,873 36,800
2020/08/28 1,735 1,755 1,701 1,734 26,400
2020/08/27 1,708 1,726 1,698 1,724 13,500
2020/08/26 1,698 1,708 1,683 1,708 8,100
2020/08/25 1,695 1,695 1,678 1,688 17,000
2020/08/24 1,683 1,683 1,649 1,661 13,300
2020/08/21 1,639 1,665 1,638 1,657 4,700
2020/08/20 1,636 1,665 1,635 1,639 21,400
2020/08/19 1,687 1,687 1,645 1,645 16,300
2020/08/18 1,698 1,698 1,677 1,678 8,700
2020/08/17 1,724 1,732 1,677 1,686 15,900
2020/08/14 1,722 1,729 1,693 1,699 21,800
2020/08/13 1,672 1,704 1,656 1,704 16,200
2020/08/12 1,628 1,671 1,628 1,647 24,200
2020/08/11 1,659 1,696 1,625 1,628 49,800
2020/08/07 1,713 1,713 1,679 1,691 15,200
2020/08/06 1,705 1,709 1,681 1,709 8,800
2020/08/05 1,666 1,690 1,659 1,690 12,700
2020/08/04 1,640 1,666 1,634 1,666 17,800
2020/08/03 1,622 1,643 1,622 1,627 13,100
2020/07/31 1,674 1,674 1,610 1,622 22,100
2020/07/30 1,720 1,720 1,674 1,684 14,400
2020/07/29 1,743 1,743 1,703 1,705 17,800
2020/07/28 1,765 1,765 1,747 1,757 14,900
2020/07/27 1,743 1,765 1,741 1,765 28,800
2020/07/22 1,822 1,822 1,752 1,752 17,600
2020/07/21 1,788 1,825 1,777 1,824 34,300
2020/07/20 1,751 1,774 1,747 1,774 10,300
2020/07/17 1,749 1,751 1,734 1,751 5,300
2020/07/16 1,767 1,767 1,724 1,726 8,700
2020/07/15 1,724 1,767 1,724 1,754 14,600
2020/07/14 1,742 1,757 1,708 1,714 20,700
2020/07/13 1,685 1,748 1,685 1,742 16,400
2020/07/10 1,712 1,722 1,662 1,662 27,500
2020/07/09 1,741 1,747 1,716 1,719 15,700
2020/07/08 1,742 1,759 1,739 1,740 9,500
2020/07/07 1,791 1,794 1,746 1,755 13,100
2020/07/06 1,761 1,793 1,761 1,773 23,600
2020/07/03 1,752 1,760 1,743 1,758 10,600
2020/07/02 1,726 1,753 1,724 1,751 27,000
2020/07/01 1,745 1,753 1,718 1,722 23,600
2020/06/30 1,777 1,785 1,731 1,736 19,000
2020/06/29 1,755 1,783 1,747 1,752 25,300
2020/06/26 1,751 1,773 1,733 1,773 24,500
2020/06/25 1,753 1,753 1,713 1,739 28,200
2020/06/24 1,728 1,747 1,719 1,738 24,000
2020/06/23 1,736 1,746 1,720 1,740 17,100
2020/06/22 1,722 1,737 1,716 1,735 13,100
2020/06/19 1,735 1,739 1,705 1,734 28,600
2020/06/18 1,718 1,718 1,693 1,707 13,200
2020/06/17 1,700 1,724 1,696 1,718 13,200
2020/06/16 1,700 1,700 1,677 1,700 16,700
2020/06/15 1,673 1,699 1,655 1,662 13,700
2020/06/12 1,678 1,733 1,670 1,684 41,800
2020/06/11 1,715 1,745 1,702 1,709 49,300
2020/06/10 1,827 1,827 1,733 1,740 67,100
2020/06/09 1,848 1,860 1,827 1,851 46,000
2020/06/08 1,792 1,834 1,769 1,817 57,700
2020/06/05 1,734 1,776 1,723 1,776 33,300
2020/06/04 1,764 1,770 1,743 1,748 22,500
2020/06/03 1,757 1,766 1,742 1,764 31,200
2020/06/02 1,750 1,756 1,738 1,749 13,300
2020/06/01 1,744 1,758 1,724 1,736 29,000
2020/05/29 1,760 1,793 1,694 1,768 288,300
2020/05/28 1,762 1,772 1,735 1,764 33,900
2020/05/27 1,744 1,753 1,720 1,747 29,800
2020/05/26 1,724 1,736 1,707 1,718 28,800
2020/05/25 1,692 1,717 1,670 1,704 38,100
2020/05/22 1,673 1,686 1,657 1,666 23,000
2020/05/21 1,644 1,686 1,635 1,673 24,500
2020/05/20 1,595 1,640 1,581 1,640 23,500
2020/05/19 1,560 1,600 1,545 1,598 33,300
2020/05/18 1,592 1,600 1,506 1,526 68,500
2020/05/15 1,545 1,616 1,521 1,615 58,800
2020/05/14 1,561 1,561 1,501 1,525 38,000
2020/05/13 1,527 1,556 1,508 1,556 47,200
2020/05/12 1,562 1,562 1,526 1,543 24,800
2020/05/11 1,561 1,577 1,556 1,568 26,000
2020/05/08 1,511 1,561 1,508 1,561 24,300
2020/05/07 1,486 1,521 1,485 1,488 19,400
2020/05/01 1,494 1,495 1,481 1,493 17,600
2020/04/30 1,500 1,500 1,478 1,489 18,500
2020/04/28 1,459 1,480 1,447 1,480 9,500
2020/04/27 1,474 1,474 1,440 1,456 37,900
2020/04/24 1,467 1,471 1,433 1,469 48,100
2020/04/23 1,484 1,492 1,433 1,459 46,300
2020/04/22 1,476 1,487 1,459 1,484 23,400
2020/04/21 1,466 1,483 1,455 1,481 13,200
2020/04/20 1,466 1,479 1,458 1,470 13,200
2020/04/17 1,477 1,488 1,442 1,456 35,000
2020/04/16 1,440 1,474 1,435 1,472 27,800
2020/04/15 1,462 1,462 1,428 1,440 36,400
2020/04/14 1,465 1,472 1,435 1,459 36,900
2020/04/13 1,478 1,478 1,428 1,462 66,300
2020/04/10 1,458 1,478 1,432 1,478 33,700
2020/04/09 1,440 1,473 1,411 1,463 61,000
2020/04/08 1,422 1,456 1,406 1,453 55,900
2020/04/07 1,451 1,463 1,395 1,428 39,600
2020/04/06 1,362 1,453 1,358 1,437 32,800
2020/04/03 1,379 1,411 1,342 1,362 24,300
2020/04/02 1,413 1,435 1,361 1,377 47,000
2020/04/01 1,439 1,462 1,386 1,392 36,300
2020/03/31 1,500 1,509 1,426 1,448 37,800
2020/03/30 1,482 1,506 1,420 1,500 137,600
2020/03/27 1,569 1,595 1,511 1,575 215,400
2020/03/26 1,429 1,546 1,415 1,529 100,200
2020/03/25 1,466 1,466 1,410 1,458 41,000
2020/03/24 1,341 1,399 1,339 1,399 39,300
2020/03/23 1,258 1,323 1,220 1,311 113,100
2020/03/19 1,310 1,364 1,210 1,256 178,800
2020/03/18 1,363 1,387 1,306 1,313 56,300
2020/03/17 1,214 1,354 1,206 1,338 76,900
2020/03/16 1,251 1,304 1,244 1,244 95,700
2020/03/13 1,248 1,280 1,209 1,248 86,000
2020/03/12 1,356 1,371 1,310 1,316 86,600
2020/03/11 1,406 1,443 1,382 1,386 55,100
2020/03/10 1,327 1,427 1,318 1,425 71,700
2020/03/09 1,422 1,427 1,385 1,386 108,900
2020/03/06 1,518 1,538 1,477 1,477 70,600
2020/03/05 1,556 1,559 1,532 1,534 88,600
2020/03/04 1,501 1,551 1,499 1,522 48,800
2020/03/03 1,591 1,599 1,518 1,518 74,700
2020/03/02 1,526 1,589 1,519 1,564 46,100
2020/02/28 1,591 1,601 1,540 1,550 83,100
2020/02/27 1,626 1,660 1,604 1,615 76,400
2020/02/26 1,644 1,668 1,635 1,666 33,300
2020/02/25 1,684 1,714 1,657 1,668 59,700
2020/02/21 1,713 1,729 1,713 1,724 30,400
2020/02/20 1,716 1,737 1,713 1,721 16,100
2020/02/19 1,730 1,737 1,710 1,711 24,200
2020/02/18 1,738 1,748 1,728 1,730 34,100
2020/02/17 1,748 1,756 1,743 1,743 30,500
2020/02/14 1,765 1,776 1,747 1,773 10,700
2020/02/13 1,776 1,776 1,745 1,765 16,800
2020/02/12 1,792 1,797 1,775 1,784 11,600
2020/02/10 1,795 1,810 1,784 1,797 12,600
2020/02/07 1,848 1,848 1,820 1,832 5,800
2020/02/06 1,828 1,861 1,826 1,837 20,800
2020/02/05 1,826 1,826 1,806 1,809 7,000
2020/02/04 1,778 1,797 1,765 1,793 10,800
2020/02/03 1,750 1,781 1,750 1,767 13,400
2020/01/31 1,785 1,809 1,775 1,797 6,600
2020/01/30 1,803 1,803 1,761 1,783 13,800
2020/01/29 1,791 1,809 1,782 1,803 10,800
2020/01/28 1,800 1,816 1,768 1,798 21,000
2020/01/27 1,824 1,824 1,803 1,804 18,900
2020/01/24 1,878 1,878 1,851 1,851 10,600
2020/01/23 1,867 1,875 1,850 1,856 10,100
2020/01/22 1,852 1,877 1,847 1,867 15,200
2020/01/21 1,838 1,855 1,837 1,844 6,700
2020/01/20 1,819 1,842 1,819 1,835 9,000
2020/01/17 1,794 1,817 1,794 1,807 11,700
2020/01/16 1,805 1,825 1,791 1,807 13,400
2020/01/15 1,832 1,839 1,789 1,816 22,700
2020/01/14 1,859 1,860 1,826 1,831 16,800
2020/01/10 1,883 1,883 1,856 1,859 5,800
2020/01/09 1,839 1,868 1,839 1,868 10,200
2020/01/08 1,851 1,856 1,833 1,836 22,700
2020/01/07 1,849 1,887 1,849 1,881 13,700
2020/01/06 1,834 1,846 1,820 1,831 24,500

このページの先頭へ