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
2021/12/30 1,592 1,606 1,592 1,601 14,900
2021/12/29 1,605 1,609 1,591 1,607 27,300
2021/12/28 1,599 1,605 1,595 1,605 26,700
2021/12/27 1,582 1,594 1,577 1,593 13,400
2021/12/24 1,601 1,601 1,578 1,582 28,100
2021/12/23 1,583 1,590 1,572 1,589 26,900
2021/12/22 1,582 1,582 1,561 1,566 15,500
2021/12/21 1,584 1,584 1,564 1,570 23,800
2021/12/20 1,600 1,600 1,562 1,562 16,000
2021/12/17 1,592 1,606 1,591 1,593 24,700
2021/12/16 1,606 1,609 1,597 1,604 23,100
2021/12/15 1,584 1,599 1,584 1,594 14,700
2021/12/14 1,573 1,585 1,572 1,584 14,700
2021/12/13 1,594 1,594 1,568 1,579 13,800
2021/12/10 1,598 1,598 1,580 1,583 21,900
2021/12/09 1,594 1,594 1,575 1,593 26,200
2021/12/08 1,602 1,602 1,575 1,585 52,900
2021/12/07 1,570 1,598 1,569 1,598 30,200
2021/12/06 1,550 1,577 1,543 1,562 27,700
2021/12/03 1,541 1,549 1,532 1,546 22,500
2021/12/02 1,529 1,556 1,523 1,538 37,200
2021/12/01 1,519 1,540 1,510 1,518 17,700
2021/11/30 1,539 1,552 1,514 1,519 29,500
2021/11/29 1,512 1,534 1,510 1,513 29,400
2021/11/26 1,575 1,575 1,540 1,543 32,100
2021/11/25 1,593 1,594 1,582 1,582 14,000
2021/11/24 1,597 1,602 1,581 1,594 29,000
2021/11/22 1,594 1,600 1,584 1,590 16,300
2021/11/19 1,579 1,597 1,570 1,595 16,700
2021/11/18 1,594 1,594 1,569 1,572 12,000
2021/11/17 1,600 1,603 1,584 1,594 29,300
2021/11/16 1,600 1,601 1,588 1,594 19,400
2021/11/15 1,606 1,608 1,590 1,591 31,600
2021/11/12 1,582 1,608 1,581 1,606 48,500
2021/11/11 1,595 1,600 1,579 1,580 14,800
2021/11/10 1,590 1,606 1,586 1,603 37,300
2021/11/09 1,569 1,596 1,561 1,590 26,000
2021/11/08 1,597 1,601 1,580 1,590 46,300
2021/11/05 1,605 1,605 1,572 1,589 32,200
2021/11/04 1,578 1,605 1,562 1,605 74,900
2021/11/02 1,565 1,576 1,555 1,565 30,100
2021/11/01 1,567 1,575 1,551 1,572 44,300
2021/10/29 1,597 1,597 1,507 1,537 156,100
2021/10/28 1,584 1,601 1,574 1,593 180,000
2021/10/27 1,578 1,599 1,576 1,599 47,200
2021/10/26 1,597 1,597 1,555 1,588 87,200
2021/10/25 1,508 1,606 1,508 1,560 137,700
2021/10/22 1,515 1,529 1,510 1,524 27,300
2021/10/21 1,546 1,550 1,528 1,528 28,200
2021/10/20 1,545 1,567 1,543 1,551 61,200
2021/10/19 1,534 1,549 1,505 1,540 60,600
2021/10/18 1,522 1,533 1,514 1,533 22,100
2021/10/15 1,478 1,520 1,478 1,518 26,200
2021/10/14 1,495 1,495 1,470 1,478 20,800
2021/10/13 1,494 1,494 1,479 1,485 20,600
2021/10/12 1,497 1,502 1,486 1,486 20,600
2021/10/11 1,508 1,517 1,497 1,498 27,200
2021/10/08 1,500 1,507 1,482 1,504 38,400
2021/10/07 1,475 1,504 1,473 1,473 30,400
2021/10/06 1,486 1,502 1,475 1,475 43,200
2021/10/05 1,492 1,500 1,478 1,478 31,100
2021/10/04 1,503 1,513 1,497 1,508 24,000
2021/10/01 1,517 1,518 1,500 1,502 31,200
2021/09/30 1,547 1,551 1,534 1,534 25,200
2021/09/29 1,561 1,561 1,531 1,535 49,600
2021/09/28 1,610 1,610 1,579 1,605 34,900
2021/09/27 1,603 1,609 1,599 1,599 22,500
2021/09/24 1,590 1,608 1,580 1,600 40,500
2021/09/22 1,590 1,590 1,562 1,564 34,300
2021/09/21 1,593 1,593 1,569 1,591 27,700
2021/09/17 1,584 1,599 1,575 1,596 39,000
2021/09/16 1,588 1,591 1,565 1,584 30,600
2021/09/15 1,599 1,599 1,581 1,588 25,700
2021/09/14 1,603 1,623 1,601 1,623 35,900
2021/09/13 1,585 1,605 1,585 1,603 37,600
2021/09/10 1,570 1,586 1,561 1,586 37,400
2021/09/09 1,583 1,583 1,566 1,576 30,800
2021/09/08 1,589 1,590 1,576 1,587 30,500
2021/09/07 1,582 1,592 1,571 1,591 54,400
2021/09/06 1,550 1,559 1,546 1,559 36,000
2021/09/03 1,530 1,544 1,522 1,544 36,800
2021/09/02 1,494 1,517 1,493 1,515 42,400
2021/09/01 1,494 1,501 1,488 1,494 31,800
2021/08/31 1,512 1,515 1,491 1,494 41,100
2021/08/30 1,482 1,491 1,475 1,491 20,200
2021/08/27 1,473 1,477 1,464 1,467 12,700
2021/08/26 1,494 1,499 1,479 1,484 22,800
2021/08/25 1,485 1,497 1,482 1,487 35,600
2021/08/24 1,463 1,477 1,461 1,475 34,200
2021/08/23 1,450 1,468 1,450 1,463 25,200
2021/08/20 1,451 1,466 1,450 1,450 32,300
2021/08/19 1,456 1,460 1,446 1,451 29,600
2021/08/18 1,443 1,468 1,442 1,464 36,600
2021/08/17 1,451 1,453 1,434 1,439 74,300
2021/08/16 1,477 1,477 1,447 1,447 56,800
2021/08/13 1,486 1,487 1,467 1,472 41,900
2021/08/12 1,478 1,486 1,472 1,484 46,700
2021/08/11 1,478 1,480 1,461 1,479 91,800
2021/08/10 1,453 1,461 1,448 1,448 48,800
2021/08/06 1,448 1,458 1,447 1,453 28,300
2021/08/05 1,456 1,457 1,447 1,450 25,300
2021/08/04 1,473 1,473 1,455 1,460 32,600
2021/08/03 1,459 1,482 1,456 1,475 48,000
2021/08/02 1,445 1,465 1,445 1,465 48,900
2021/07/30 1,445 1,449 1,432 1,432 59,400
2021/07/29 1,453 1,453 1,443 1,445 31,700
2021/07/28 1,459 1,460 1,448 1,449 32,300
2021/07/27 1,461 1,462 1,452 1,460 20,500
2021/07/26 1,476 1,479 1,450 1,451 26,000
2021/07/21 1,469 1,477 1,456 1,461 49,500
2021/07/20 1,450 1,458 1,448 1,455 33,300
2021/07/19 1,471 1,471 1,451 1,452 27,600
2021/07/16 1,478 1,482 1,468 1,478 14,000
2021/07/15 1,501 1,505 1,478 1,483 31,700
2021/07/14 1,495 1,502 1,489 1,494 27,300
2021/07/13 1,480 1,492 1,478 1,491 20,400
2021/07/12 1,474 1,489 1,466 1,470 44,900
2021/07/09 1,445 1,463 1,438 1,458 56,900
2021/07/08 1,452 1,461 1,445 1,445 31,900
2021/07/07 1,450 1,458 1,445 1,446 37,700
2021/07/06 1,458 1,461 1,451 1,461 14,100
2021/07/05 1,459 1,460 1,453 1,457 17,600
2021/07/02 1,449 1,454 1,443 1,451 31,600
2021/07/01 1,447 1,447 1,437 1,437 33,100
2021/06/30 1,453 1,458 1,439 1,439 32,900
2021/06/29 1,459 1,459 1,438 1,443 53,300
2021/06/28 1,464 1,464 1,452 1,457 22,700
2021/06/25 1,471 1,471 1,452 1,455 44,100
2021/06/24 1,437 1,461 1,437 1,461 51,100
2021/06/23 1,460 1,463 1,432 1,443 106,300
2021/06/22 1,470 1,473 1,456 1,459 33,300
2021/06/21 1,450 1,453 1,439 1,442 97,200
2021/06/18 1,480 1,480 1,463 1,465 34,500
2021/06/17 1,494 1,494 1,474 1,477 28,600
2021/06/16 1,477 1,494 1,477 1,494 23,600
2021/06/15 1,484 1,485 1,468 1,481 50,400
2021/06/14 1,478 1,484 1,469 1,481 54,300
2021/06/11 1,505 1,505 1,464 1,469 108,800
2021/06/10 1,511 1,512 1,497 1,502 44,500
2021/06/09 1,509 1,521 1,500 1,504 55,100
2021/06/08 1,490 1,511 1,490 1,509 68,200
2021/06/07 1,479 1,490 1,472 1,490 55,500
2021/06/04 1,451 1,478 1,446 1,478 86,100
2021/06/03 1,442 1,455 1,441 1,451 74,600
2021/06/02 1,460 1,462 1,441 1,446 167,000
2021/06/01 1,466 1,470 1,446 1,458 41,500
2021/05/31 1,477 1,486 1,456 1,465 53,500
2021/05/28 1,462 1,477 1,461 1,477 80,200
2021/05/27 1,477 1,480 1,447 1,455 416,800
2021/05/26 1,460 1,486 1,456 1,477 99,400
2021/05/25 1,459 1,474 1,442 1,454 224,400
2021/05/24 1,462 1,467 1,452 1,460 102,900
2021/05/21 1,460 1,471 1,450 1,464 92,200
2021/05/20 1,470 1,488 1,470 1,473 42,200
2021/05/19 1,469 1,494 1,460 1,476 61,100
2021/05/18 1,488 1,493 1,473 1,480 118,400
2021/05/17 1,500 1,505 1,469 1,475 170,300
2021/05/14 1,492 1,523 1,491 1,499 59,000
2021/05/13 1,522 1,529 1,497 1,499 95,000
2021/05/12 1,557 1,559 1,519 1,530 114,600
2021/05/11 1,600 1,600 1,568 1,571 40,300
2021/05/10 1,607 1,607 1,592 1,599 30,500
2021/05/07 1,565 1,604 1,563 1,591 43,900
2021/05/06 1,560 1,577 1,555 1,565 40,200
2021/04/30 1,562 1,576 1,562 1,564 55,700
2021/04/28 1,590 1,590 1,568 1,574 30,900
2021/04/27 1,600 1,600 1,573 1,592 31,700
2021/04/26 1,630 1,630 1,579 1,589 46,300
2021/04/23 1,613 1,640 1,608 1,636 95,600
2021/04/22 1,593 1,607 1,586 1,601 37,400
2021/04/21 1,607 1,608 1,551 1,568 147,900
2021/04/20 1,630 1,635 1,611 1,620 26,700
2021/04/19 1,648 1,652 1,633 1,634 25,900
2021/04/16 1,640 1,649 1,623 1,649 17,400
2021/04/15 1,621 1,640 1,619 1,638 18,900
2021/04/14 1,632 1,635 1,619 1,635 13,700
2021/04/13 1,639 1,648 1,630 1,636 20,600
2021/04/12 1,634 1,637 1,615 1,631 15,100
2021/04/09 1,629 1,641 1,607 1,625 37,500
2021/04/08 1,634 1,637 1,611 1,626 46,300
2021/04/07 1,633 1,654 1,632 1,654 32,700
2021/04/06 1,678 1,678 1,617 1,626 64,700
2021/04/05 1,671 1,691 1,663 1,680 56,800
2021/04/02 1,665 1,669 1,637 1,659 71,800
2021/04/01 1,626 1,650 1,620 1,648 101,300
2021/03/31 1,640 1,640 1,604 1,614 104,600
2021/03/30 1,645 1,661 1,608 1,648 281,500
2021/03/29 1,632 1,669 1,632 1,662 351,800
2021/03/26 1,642 1,657 1,620 1,632 81,200
2021/03/25 1,632 1,642 1,615 1,634 59,100
2021/03/24 1,633 1,633 1,600 1,610 60,100
2021/03/23 1,630 1,680 1,626 1,638 199,700
2021/03/22 1,683 1,688 1,640 1,645 146,000
2021/03/19 1,656 1,692 1,643 1,688 113,300
2021/03/18 1,651 1,656 1,634 1,656 60,000
2021/03/17 1,625 1,648 1,618 1,648 68,700
2021/03/16 1,575 1,625 1,566 1,625 158,800
2021/03/15 1,569 1,576 1,547 1,567 253,400
2021/03/12 1,588 1,588 1,549 1,564 234,800
2021/03/11 1,607 1,619 1,582 1,589 117,900
2021/03/10 1,621 1,621 1,590 1,601 127,600
2021/03/09 1,589 1,620 1,573 1,618 92,000
2021/03/08 1,546 1,588 1,546 1,577 127,600
2021/03/05 1,579 1,582 1,534 1,547 262,100
2021/03/04 1,569 1,589 1,569 1,589 54,000
2021/03/03 1,576 1,579 1,554 1,579 79,500
2021/03/02 1,599 1,599 1,554 1,562 84,200
2021/03/01 1,576 1,585 1,554 1,581 84,200
2021/02/26 1,575 1,578 1,546 1,547 194,000
2021/02/25 1,570 1,579 1,556 1,575 65,600
2021/02/24 1,564 1,591 1,555 1,560 53,100
2021/02/22 1,605 1,612 1,560 1,574 100,400
2021/02/19 1,568 1,568 1,532 1,546 70,200
2021/02/18 1,595 1,608 1,573 1,579 40,400
2021/02/17 1,616 1,620 1,592 1,592 58,000
2021/02/16 1,632 1,639 1,608 1,620 53,800
2021/02/15 1,630 1,643 1,628 1,643 60,400
2021/02/12 1,635 1,644 1,619 1,621 48,300
2021/02/10 1,630 1,639 1,619 1,637 69,800
2021/02/09 1,634 1,650 1,621 1,638 47,500
2021/02/08 1,630 1,670 1,626 1,634 47,700
2021/02/05 1,669 1,669 1,645 1,646 34,000
2021/02/04 1,631 1,687 1,631 1,669 28,000
2021/02/03 1,613 1,640 1,606 1,640 29,000
2021/02/02 1,580 1,602 1,579 1,598 16,000
2021/02/01 1,580 1,591 1,564 1,577 26,700
2021/01/29 1,616 1,624 1,581 1,582 32,100
2021/01/28 1,634 1,634 1,596 1,608 31,800
2021/01/27 1,599 1,638 1,589 1,636 30,400
2021/01/26 1,586 1,592 1,573 1,574 30,000
2021/01/25 1,588 1,600 1,580 1,599 21,800
2021/01/22 1,598 1,601 1,590 1,591 24,400
2021/01/21 1,625 1,633 1,592 1,614 15,300
2021/01/20 1,606 1,615 1,591 1,611 12,900
2021/01/19 1,620 1,620 1,588 1,588 25,600
2021/01/18 1,599 1,624 1,592 1,621 27,200
2021/01/15 1,598 1,620 1,597 1,606 45,100
2021/01/14 1,596 1,620 1,590 1,608 87,800
2021/01/13 1,608 1,617 1,590 1,600 68,400
2021/01/12 1,620 1,641 1,617 1,623 44,100
2021/01/08 1,633 1,652 1,621 1,639 47,400
2021/01/07 1,649 1,657 1,632 1,638 32,100
2021/01/06 1,661 1,683 1,645 1,649 25,500
2021/01/05 1,679 1,690 1,673 1,675 14,800
2021/01/04 1,678 1,687 1,665 1,679 25,700

このページの先頭へ