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
2023/12/29 2,732 2,765 2,727 2,747 31,700
2023/12/28 2,751 2,760 2,724 2,726 26,600
2023/12/27 2,752 2,780 2,751 2,770 35,800
2023/12/26 2,753 2,768 2,740 2,751 15,200
2023/12/25 2,802 2,810 2,739 2,751 34,500
2023/12/22 2,748 2,784 2,748 2,780 41,200
2023/12/21 2,748 2,773 2,735 2,760 28,400
2023/12/20 2,748 2,783 2,748 2,764 28,800
2023/12/19 2,722 2,748 2,709 2,748 27,700
2023/12/18 2,728 2,728 2,679 2,716 74,700
2023/12/15 2,735 2,770 2,732 2,753 29,600
2023/12/14 2,800 2,800 2,733 2,740 32,400
2023/12/13 2,785 2,816 2,773 2,796 33,800
2023/12/12 2,811 2,837 2,779 2,789 28,600
2023/12/11 2,777 2,820 2,771 2,811 42,800
2023/12/08 2,845 2,880 2,798 2,805 62,100
2023/12/07 2,913 2,913 2,864 2,873 37,000
2023/12/06 2,864 2,930 2,856 2,920 53,400
2023/12/05 2,850 2,864 2,824 2,838 53,100
2023/12/04 2,871 2,874 2,830 2,862 22,900
2023/12/01 2,922 2,922 2,892 2,892 22,900
2023/11/30 2,882 2,910 2,873 2,905 19,100
2023/11/29 2,901 2,924 2,867 2,867 33,000
2023/11/28 2,878 2,925 2,877 2,912 36,900
2023/11/27 2,900 2,902 2,843 2,856 31,600
2023/11/24 2,818 2,885 2,818 2,876 42,000
2023/11/22 2,788 2,816 2,781 2,809 25,000
2023/11/21 2,740 2,790 2,736 2,781 28,500
2023/11/20 2,776 2,780 2,738 2,738 30,800
2023/11/17 2,700 2,766 2,700 2,766 23,500
2023/11/16 2,730 2,730 2,695 2,702 25,300
2023/11/15 2,727 2,740 2,703 2,725 23,000
2023/11/14 2,696 2,719 2,696 2,709 19,600
2023/11/13 2,712 2,730 2,678 2,696 22,200
2023/11/10 2,665 2,713 2,654 2,712 18,600
2023/11/09 2,648 2,675 2,629 2,675 31,600
2023/11/08 2,789 2,790 2,605 2,630 84,700
2023/11/07 2,790 2,812 2,746 2,750 42,500
2023/11/06 2,756 2,782 2,743 2,773 41,400
2023/11/02 2,764 2,764 2,692 2,706 22,500
2023/11/01 2,747 2,755 2,721 2,735 38,100
2023/10/31 2,680 2,680 2,638 2,673 27,600
2023/10/30 2,680 2,714 2,645 2,659 168,500
2023/10/27 2,645 2,693 2,645 2,693 30,800
2023/10/26 2,634 2,664 2,616 2,637 30,600
2023/10/25 2,678 2,683 2,638 2,661 54,800
2023/10/24 2,637 2,658 2,552 2,646 54,900
2023/10/23 2,610 2,641 2,609 2,619 27,200
2023/10/20 2,610 2,626 2,594 2,619 28,700
2023/10/19 2,630 2,655 2,626 2,626 25,400
2023/10/18 2,702 2,702 2,636 2,681 42,900
2023/10/17 2,714 2,735 2,683 2,689 40,300
2023/10/16 2,715 2,715 2,655 2,683 31,200
2023/10/13 2,751 2,764 2,716 2,733 33,300
2023/10/12 2,750 2,754 2,714 2,751 38,700
2023/10/11 2,784 2,797 2,734 2,742 40,500
2023/10/10 2,733 2,776 2,713 2,776 50,300
2023/10/06 2,676 2,712 2,655 2,686 35,200
2023/10/05 2,620 2,641 2,600 2,641 57,000
2023/10/04 2,641 2,641 2,583 2,584 48,700
2023/10/03 2,783 2,784 2,656 2,660 71,700
2023/10/02 2,800 2,850 2,783 2,783 33,700
2023/09/29 2,867 2,886 2,794 2,800 42,800
2023/09/28 2,822 2,881 2,822 2,847 34,000
2023/09/27 2,862 2,908 2,830 2,903 48,600
2023/09/26 2,890 2,890 2,850 2,858 24,700
2023/09/25 2,891 2,891 2,855 2,866 23,100
2023/09/22 2,852 2,892 2,850 2,871 41,900
2023/09/21 2,873 2,916 2,861 2,885 48,500
2023/09/20 2,930 2,936 2,834 2,856 75,200
2023/09/19 2,911 2,936 2,872 2,936 51,000
2023/09/15 2,870 2,914 2,862 2,911 63,500
2023/09/14 2,818 2,858 2,816 2,851 44,300
2023/09/13 2,814 2,814 2,778 2,783 33,700
2023/09/12 2,792 2,810 2,783 2,803 25,500
2023/09/11 2,764 2,783 2,746 2,766 25,500
2023/09/08 2,800 2,811 2,757 2,757 63,000
2023/09/07 2,795 2,847 2,792 2,811 58,100
2023/09/06 2,778 2,808 2,777 2,796 38,200
2023/09/05 2,762 2,782 2,736 2,778 36,700
2023/09/04 2,696 2,762 2,696 2,755 46,100
2023/09/01 2,659 2,679 2,640 2,679 43,500
2023/08/31 2,636 2,668 2,625 2,659 40,900
2023/08/30 2,626 2,626 2,607 2,610 32,300
2023/08/29 2,627 2,630 2,600 2,608 25,800
2023/08/28 2,633 2,633 2,608 2,617 28,600
2023/08/25 2,605 2,613 2,590 2,595 38,300
2023/08/24 2,626 2,648 2,626 2,634 30,100
2023/08/23 2,566 2,607 2,560 2,606 25,300
2023/08/22 2,582 2,582 2,553 2,563 26,200
2023/08/21 2,577 2,593 2,565 2,565 34,000
2023/08/18 2,594 2,599 2,577 2,589 27,100
2023/08/17 2,600 2,613 2,572 2,613 31,100
2023/08/16 2,612 2,645 2,612 2,614 29,900
2023/08/15 2,630 2,653 2,620 2,649 19,300
2023/08/14 2,674 2,680 2,620 2,622 28,700
2023/08/10 2,630 2,664 2,598 2,664 44,900
2023/08/09 2,690 2,690 2,630 2,654 47,800
2023/08/08 2,823 2,824 2,688 2,694 79,500
2023/08/07 2,653 2,671 2,627 2,653 60,200
2023/08/04 2,632 2,674 2,627 2,653 29,800
2023/08/03 2,686 2,686 2,633 2,639 60,500
2023/08/02 2,696 2,724 2,688 2,699 40,000
2023/08/01 2,736 2,742 2,716 2,739 28,200
2023/07/31 2,751 2,756 2,716 2,737 40,700
2023/07/28 2,664 2,703 2,659 2,690 56,000
2023/07/27 2,687 2,704 2,674 2,704 40,300
2023/07/26 2,735 2,751 2,715 2,721 26,700
2023/07/25 2,719 2,731 2,706 2,725 22,200
2023/07/24 2,727 2,733 2,706 2,716 34,200
2023/07/21 2,728 2,730 2,684 2,702 44,600
2023/07/20 2,781 2,794 2,728 2,728 39,200
2023/07/19 2,765 2,786 2,751 2,786 33,100
2023/07/18 2,689 2,750 2,689 2,735 29,200
2023/07/14 2,716 2,730 2,665 2,691 49,400
2023/07/13 2,688 2,755 2,644 2,718 110,800
2023/07/12 2,761 2,775 2,685 2,688 74,900
2023/07/11 2,820 2,830 2,765 2,770 42,800
2023/07/10 2,855 2,860 2,786 2,789 85,800
2023/07/07 2,900 2,900 2,855 2,858 59,900
2023/07/06 2,953 2,969 2,903 2,912 51,600
2023/07/05 2,951 2,992 2,932 2,987 65,400
2023/07/04 2,995 3,025 2,982 3,000 52,200
2023/07/03 3,005 3,030 2,994 3,020 58,000
2023/06/30 2,996 3,015 2,945 2,965 67,200
2023/06/29 3,060 3,080 2,997 3,005 59,800
2023/06/28 3,000 3,045 2,991 3,040 87,400
2023/06/27 3,055 3,055 2,930 2,974 117,400
2023/06/26 3,055 3,125 3,000 3,080 91,800
2023/06/23 3,150 3,195 3,050 3,110 223,900
2023/06/22 3,150 3,200 3,130 3,150 176,600
2023/06/21 3,020 3,135 3,010 3,125 185,200
2023/06/20 3,060 3,060 2,956 2,990 110,500
2023/06/19 2,976 3,070 2,965 3,025 156,600
2023/06/16 2,924 2,976 2,917 2,976 154,000
2023/06/15 2,894 2,950 2,871 2,917 136,500
2023/06/14 2,851 2,933 2,832 2,896 199,300
2023/06/13 2,745 2,881 2,745 2,865 227,500
2023/06/12 2,636 2,752 2,632 2,751 186,000
2023/06/09 2,628 2,672 2,620 2,636 152,700
2023/06/08 2,690 2,765 2,633 2,650 228,500
2023/06/07 2,698 2,754 2,643 2,647 487,800
2023/06/06 2,600 2,733 2,572 2,712 844,400
2023/06/05 2,218 2,239 2,210 2,233 54,600
2023/06/02 2,176 2,193 2,159 2,189 25,200
2023/06/01 2,158 2,171 2,137 2,150 49,700
2023/05/31 2,188 2,188 2,132 2,132 70,000
2023/05/30 2,209 2,220 2,179 2,193 30,900
2023/05/29 2,197 2,229 2,195 2,217 58,700
2023/05/26 2,181 2,185 2,168 2,171 26,100
2023/05/25 2,139 2,180 2,129 2,176 32,700
2023/05/24 2,141 2,154 2,132 2,140 26,500
2023/05/23 2,188 2,195 2,134 2,144 40,000
2023/05/22 2,161 2,186 2,160 2,184 27,600
2023/05/19 2,187 2,187 2,156 2,160 34,900
2023/05/18 2,165 2,177 2,150 2,177 52,800
2023/05/17 2,162 2,167 2,141 2,160 45,700
2023/05/16 2,187 2,191 2,158 2,169 74,400
2023/05/15 2,123 2,172 2,123 2,165 41,500
2023/05/12 2,101 2,126 2,011 2,114 93,800
2023/05/11 2,121 2,125 2,100 2,112 41,000
2023/05/10 2,150 2,153 2,125 2,128 34,600
2023/05/09 2,145 2,157 2,135 2,155 36,900
2023/05/08 2,101 2,135 2,100 2,133 28,600
2023/05/02 2,099 2,116 2,095 2,107 33,900
2023/05/01 2,090 2,096 2,081 2,094 32,500
2023/04/28 2,058 2,072 2,050 2,069 31,300
2023/04/27 2,015 2,033 2,011 2,030 21,100
2023/04/26 2,060 2,060 2,003 2,020 41,500
2023/04/25 2,033 2,067 2,030 2,061 43,600
2023/04/24 2,033 2,038 2,018 2,026 27,700
2023/04/21 2,010 2,046 2,010 2,022 43,600
2023/04/20 1,968 2,028 1,968 2,018 83,300
2023/04/19 1,982 1,986 1,962 1,983 34,900
2023/04/18 1,953 1,988 1,947 1,983 55,100
2023/04/17 1,948 1,953 1,940 1,953 34,400
2023/04/14 1,954 1,954 1,936 1,948 31,800
2023/04/13 1,948 1,951 1,938 1,949 24,900
2023/04/12 1,946 1,953 1,926 1,948 38,300
2023/04/11 1,940 1,943 1,930 1,942 29,900
2023/04/10 1,916 1,920 1,907 1,917 26,900
2023/04/07 1,906 1,914 1,903 1,907 21,500
2023/04/06 1,901 1,916 1,891 1,899 54,400
2023/04/05 1,977 1,977 1,929 1,935 61,600
2023/04/04 1,986 1,998 1,979 1,997 54,400
2023/04/03 2,001 2,002 1,980 1,986 34,400
2023/03/31 1,978 2,000 1,975 1,989 39,200
2023/03/30 1,981 1,992 1,963 1,973 67,300
2023/03/29 1,992 2,011 1,987 2,011 111,300
2023/03/28 2,017 2,017 1,973 1,982 56,300
2023/03/27 1,995 2,006 1,975 2,005 69,300
2023/03/24 1,975 1,981 1,966 1,981 63,200
2023/03/23 1,952 1,980 1,941 1,980 50,400
2023/03/22 1,973 1,979 1,949 1,966 34,600
2023/03/20 1,977 1,984 1,926 1,933 56,900
2023/03/17 1,998 2,010 1,970 1,987 69,300
2023/03/16 1,965 1,979 1,933 1,974 79,200
2023/03/15 2,002 2,027 1,996 2,013 66,600
2023/03/14 2,000 2,001 1,949 1,965 89,600
2023/03/13 2,040 2,044 2,010 2,044 95,100
2023/03/10 2,128 2,136 2,077 2,080 114,300
2023/03/09 2,142 2,166 2,131 2,150 146,500
2023/03/08 2,070 2,110 2,069 2,110 62,500
2023/03/07 2,073 2,091 2,069 2,074 65,900
2023/03/06 2,061 2,066 2,040 2,063 61,700
2023/03/03 1,999 2,048 1,994 2,042 105,600
2023/03/02 1,998 2,015 1,982 1,987 65,800
2023/03/01 1,965 1,993 1,964 1,986 53,300
2023/02/28 1,970 1,980 1,950 1,964 46,800
2023/02/27 1,907 1,981 1,907 1,980 102,400
2023/02/24 1,887 1,927 1,887 1,903 74,300
2023/02/22 1,875 1,884 1,873 1,883 40,600
2023/02/21 1,880 1,880 1,873 1,880 27,200
2023/02/20 1,868 1,878 1,865 1,873 27,200
2023/02/17 1,864 1,870 1,863 1,863 33,800
2023/02/16 1,870 1,879 1,864 1,879 38,200
2023/02/15 1,874 1,875 1,864 1,865 27,000
2023/02/14 1,872 1,874 1,860 1,870 48,800
2023/02/13 1,874 1,879 1,860 1,860 34,600
2023/02/10 1,882 1,918 1,859 1,865 126,100
2023/02/09 1,853 1,874 1,840 1,869 60,700
2023/02/08 1,826 1,868 1,820 1,861 66,700
2023/02/07 1,809 1,827 1,809 1,827 14,800
2023/02/06 1,816 1,818 1,805 1,809 28,200
2023/02/03 1,820 1,820 1,804 1,814 25,300
2023/02/02 1,838 1,845 1,819 1,821 17,500
2023/02/01 1,826 1,837 1,826 1,833 21,300
2023/01/31 1,833 1,839 1,816 1,826 23,900
2023/01/30 1,812 1,833 1,810 1,833 35,300
2023/01/27 1,813 1,820 1,810 1,812 17,300
2023/01/26 1,822 1,824 1,809 1,813 17,300
2023/01/25 1,827 1,828 1,815 1,821 27,700
2023/01/24 1,799 1,831 1,786 1,827 53,300
2023/01/23 1,770 1,792 1,762 1,790 41,000
2023/01/20 1,755 1,763 1,745 1,763 20,500
2023/01/19 1,758 1,767 1,750 1,754 25,700
2023/01/18 1,745 1,769 1,734 1,760 37,900
2023/01/17 1,728 1,740 1,724 1,740 22,800
2023/01/16 1,730 1,745 1,718 1,721 24,100
2023/01/13 1,727 1,751 1,727 1,744 38,700
2023/01/12 1,747 1,748 1,740 1,741 17,800
2023/01/11 1,745 1,746 1,736 1,743 24,300
2023/01/10 1,736 1,743 1,730 1,739 25,600
2023/01/06 1,714 1,729 1,713 1,728 25,900
2023/01/05 1,733 1,736 1,714 1,714 22,200
2023/01/04 1,765 1,765 1,744 1,744 24,400

このページの先頭へ