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 |
|---|---|---|---|---|---|
| 2024/05/02 | 3,010 | 3,015 | 2,985 | 3,000 | 16,600 |
| 2024/05/01 | 2,985 | 3,010 | 2,985 | 3,005 | 17,000 |
| 2024/04/30 | 3,010 | 3,020 | 2,976 | 3,020 | 23,400 |
| 2024/04/26 | 2,926 | 2,976 | 2,922 | 2,975 | 16,900 |
| 2024/04/25 | 2,948 | 2,960 | 2,927 | 2,950 | 20,400 |
| 2024/04/24 | 2,960 | 2,992 | 2,939 | 2,971 | 22,600 |
| 2024/04/23 | 2,922 | 2,936 | 2,890 | 2,923 | 18,400 |
| 2024/04/22 | 2,892 | 2,928 | 2,882 | 2,901 | 22,900 |
| 2024/04/19 | 2,941 | 2,941 | 2,848 | 2,884 | 37,700 |
| 2024/04/18 | 2,944 | 2,977 | 2,939 | 2,969 | 16,200 |
| 2024/04/17 | 3,005 | 3,005 | 2,941 | 2,943 | 33,800 |
| 2024/04/16 | 3,050 | 3,080 | 3,000 | 3,005 | 43,000 |
| 2024/04/15 | 3,070 | 3,090 | 3,065 | 3,080 | 19,800 |
| 2024/04/12 | 3,085 | 3,100 | 3,065 | 3,080 | 15,600 |
| 2024/04/11 | 3,065 | 3,090 | 3,040 | 3,085 | 13,500 |
| 2024/04/10 | 3,095 | 3,110 | 3,070 | 3,070 | 11,800 |
| 2024/04/09 | 3,090 | 3,115 | 3,060 | 3,095 | 14,300 |
| 2024/04/08 | 3,060 | 3,090 | 3,040 | 3,070 | 18,600 |
| 2024/04/05 | 3,045 | 3,065 | 3,020 | 3,055 | 25,400 |
| 2024/04/04 | 3,090 | 3,110 | 3,060 | 3,065 | 24,600 |
| 2024/04/03 | 3,035 | 3,075 | 3,010 | 3,065 | 32,000 |
| 2024/04/02 | 3,140 | 3,140 | 3,040 | 3,060 | 35,200 |
| 2024/04/01 | 3,220 | 3,225 | 3,135 | 3,140 | 32,900 |
| 2024/03/29 | 3,235 | 3,245 | 3,195 | 3,235 | 22,500 |
| 2024/03/28 | 3,220 | 3,275 | 3,200 | 3,220 | 47,100 |
| 2024/03/27 | 3,305 | 3,330 | 3,290 | 3,305 | 66,400 |
| 2024/03/26 | 3,310 | 3,340 | 3,300 | 3,300 | 35,300 |
| 2024/03/25 | 3,400 | 3,415 | 3,340 | 3,340 | 43,100 |
| 2024/03/22 | 3,410 | 3,410 | 3,365 | 3,400 | 50,000 |
| 2024/03/21 | 3,450 | 3,450 | 3,345 | 3,375 | 64,700 |
| 2024/03/19 | 3,330 | 3,405 | 3,305 | 3,380 | 41,400 |
| 2024/03/18 | 3,310 | 3,355 | 3,280 | 3,320 | 46,500 |
| 2024/03/15 | 3,220 | 3,330 | 3,220 | 3,300 | 69,900 |
| 2024/03/14 | 3,180 | 3,275 | 3,170 | 3,250 | 42,300 |
| 2024/03/13 | 3,180 | 3,195 | 3,165 | 3,175 | 33,700 |
| 2024/03/12 | 3,095 | 3,185 | 3,040 | 3,175 | 79,000 |
| 2024/03/11 | 3,195 | 3,200 | 3,085 | 3,125 | 75,100 |
| 2024/03/08 | 3,190 | 3,285 | 3,190 | 3,265 | 44,800 |
| 2024/03/07 | 3,240 | 3,280 | 3,190 | 3,200 | 40,900 |
| 2024/03/06 | 3,165 | 3,230 | 3,150 | 3,225 | 33,500 |
| 2024/03/05 | 3,140 | 3,185 | 3,110 | 3,170 | 22,700 |
| 2024/03/04 | 3,150 | 3,160 | 3,140 | 3,150 | 31,200 |
| 2024/03/01 | 3,150 | 3,200 | 3,150 | 3,150 | 29,400 |
| 2024/02/29 | 3,160 | 3,195 | 3,135 | 3,170 | 32,200 |
| 2024/02/28 | 3,150 | 3,190 | 3,115 | 3,140 | 58,000 |
| 2024/02/27 | 3,170 | 3,205 | 3,150 | 3,150 | 33,700 |
| 2024/02/26 | 3,205 | 3,210 | 3,150 | 3,160 | 29,600 |
| 2024/02/22 | 3,145 | 3,180 | 3,120 | 3,180 | 42,200 |
| 2024/02/21 | 3,110 | 3,150 | 3,110 | 3,125 | 29,200 |
| 2024/02/20 | 3,095 | 3,125 | 3,085 | 3,110 | 27,200 |
| 2024/02/19 | 3,060 | 3,105 | 3,060 | 3,085 | 33,900 |
| 2024/02/16 | 3,005 | 3,080 | 3,005 | 3,060 | 36,000 |
| 2024/02/15 | 3,065 | 3,090 | 3,000 | 3,000 | 49,500 |
| 2024/02/14 | 3,075 | 3,090 | 3,020 | 3,030 | 58,100 |
| 2024/02/13 | 3,060 | 3,105 | 3,040 | 3,100 | 44,600 |
| 2024/02/09 | 3,040 | 3,120 | 3,040 | 3,050 | 54,300 |
| 2024/02/08 | 3,110 | 3,110 | 3,045 | 3,090 | 43,100 |
| 2024/02/07 | 3,070 | 3,120 | 3,070 | 3,120 | 24,000 |
| 2024/02/06 | 3,090 | 3,120 | 3,075 | 3,100 | 20,600 |
| 2024/02/05 | 3,110 | 3,120 | 3,090 | 3,090 | 17,300 |
| 2024/02/02 | 3,120 | 3,125 | 3,085 | 3,100 | 24,000 |
| 2024/02/01 | 3,120 | 3,120 | 3,090 | 3,120 | 30,500 |
| 2024/01/31 | 3,100 | 3,135 | 3,090 | 3,130 | 27,300 |
| 2024/01/30 | 3,155 | 3,155 | 3,115 | 3,115 | 20,200 |
| 2024/01/29 | 3,105 | 3,155 | 3,105 | 3,135 | 14,100 |
| 2024/01/26 | 3,165 | 3,165 | 3,105 | 3,105 | 24,600 |
| 2024/01/25 | 3,125 | 3,180 | 3,125 | 3,160 | 23,000 |
| 2024/01/24 | 3,150 | 3,165 | 3,125 | 3,140 | 35,100 |
| 2024/01/23 | 3,240 | 3,250 | 3,165 | 3,175 | 52,300 |
| 2024/01/22 | 3,210 | 3,240 | 3,175 | 3,220 | 45,200 |
| 2024/01/19 | 3,205 | 3,205 | 3,110 | 3,140 | 44,400 |
| 2024/01/18 | 3,150 | 3,220 | 3,120 | 3,160 | 56,600 |
| 2024/01/17 | 3,200 | 3,310 | 3,175 | 3,175 | 109,300 |
| 2024/01/16 | 3,205 | 3,220 | 3,160 | 3,195 | 87,300 |
| 2024/01/15 | 2,981 | 3,255 | 2,981 | 3,190 | 198,800 |
| 2024/01/12 | 2,920 | 2,935 | 2,878 | 2,894 | 24,300 |
| 2024/01/11 | 2,884 | 2,922 | 2,884 | 2,916 | 42,100 |
| 2024/01/10 | 2,823 | 2,865 | 2,818 | 2,865 | 38,200 |
| 2024/01/09 | 2,820 | 2,851 | 2,817 | 2,823 | 37,000 |
| 2024/01/05 | 2,780 | 2,803 | 2,779 | 2,800 | 38,000 |
| 2024/01/04 | 2,747 | 2,776 | 2,707 | 2,774 | 27,100 |