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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,629 | 2,645 | 2,614 | 2,626 | 9,700 |
| 2024/12/27 | 2,626 | 2,633 | 2,606 | 2,622 | 16,700 |
| 2024/12/26 | 2,618 | 2,636 | 2,607 | 2,626 | 25,400 |
| 2024/12/25 | 2,662 | 2,662 | 2,604 | 2,627 | 30,800 |
| 2024/12/24 | 2,668 | 2,668 | 2,627 | 2,647 | 28,000 |
| 2024/12/23 | 2,601 | 2,686 | 2,592 | 2,669 | 45,700 |
| 2024/12/20 | 2,620 | 2,662 | 2,575 | 2,590 | 57,900 |
| 2024/12/19 | 2,554 | 2,626 | 2,554 | 2,617 | 24,100 |
| 2024/12/18 | 2,581 | 2,598 | 2,566 | 2,577 | 27,500 |
| 2024/12/17 | 2,625 | 2,634 | 2,596 | 2,600 | 18,600 |
| 2024/12/16 | 2,575 | 2,631 | 2,570 | 2,620 | 22,400 |
| 2024/12/13 | 2,592 | 2,608 | 2,539 | 2,581 | 30,000 |
| 2024/12/12 | 2,664 | 2,665 | 2,628 | 2,629 | 30,000 |
| 2024/12/11 | 2,666 | 2,674 | 2,633 | 2,633 | 25,100 |
| 2024/12/10 | 2,687 | 2,700 | 2,666 | 2,666 | 23,000 |
| 2024/12/09 | 2,675 | 2,687 | 2,648 | 2,675 | 28,500 |
| 2024/12/06 | 2,694 | 2,694 | 2,633 | 2,664 | 27,400 |
| 2024/12/05 | 2,688 | 2,712 | 2,664 | 2,690 | 31,100 |
| 2024/12/04 | 2,667 | 2,677 | 2,651 | 2,662 | 28,300 |
| 2024/12/03 | 2,651 | 2,688 | 2,628 | 2,667 | 25,100 |
| 2024/12/02 | 2,567 | 2,641 | 2,554 | 2,625 | 27,200 |
| 2024/11/29 | 2,581 | 2,596 | 2,530 | 2,567 | 29,200 |
| 2024/11/28 | 2,581 | 2,610 | 2,573 | 2,594 | 20,800 |
| 2024/11/27 | 2,630 | 2,633 | 2,575 | 2,581 | 29,800 |
| 2024/11/26 | 2,630 | 2,659 | 2,621 | 2,651 | 34,500 |
| 2024/11/25 | 2,696 | 2,696 | 2,643 | 2,645 | 34,500 |
| 2024/11/22 | 2,645 | 2,680 | 2,638 | 2,669 | 27,800 |
| 2024/11/21 | 2,607 | 2,647 | 2,607 | 2,640 | 24,500 |
| 2024/11/20 | 2,601 | 2,629 | 2,601 | 2,601 | 18,000 |
| 2024/11/19 | 2,611 | 2,631 | 2,601 | 2,608 | 18,800 |
| 2024/11/18 | 2,553 | 2,610 | 2,553 | 2,610 | 20,100 |
| 2024/11/15 | 2,531 | 2,573 | 2,518 | 2,570 | 27,300 |
| 2024/11/14 | 2,508 | 2,536 | 2,492 | 2,502 | 29,300 |
| 2024/11/13 | 2,469 | 2,548 | 2,465 | 2,508 | 48,100 |
| 2024/11/12 | 2,499 | 2,550 | 2,470 | 2,472 | 56,300 |
| 2024/11/11 | 2,558 | 2,558 | 2,515 | 2,515 | 15,500 |
| 2024/11/08 | 2,608 | 2,619 | 2,568 | 2,568 | 9,500 |
| 2024/11/07 | 2,563 | 2,616 | 2,563 | 2,607 | 25,000 |
| 2024/11/06 | 2,521 | 2,578 | 2,521 | 2,560 | 17,100 |
| 2024/11/05 | 2,552 | 2,565 | 2,513 | 2,532 | 19,500 |
| 2024/11/01 | 2,541 | 2,545 | 2,504 | 2,523 | 18,200 |
| 2024/10/31 | 2,529 | 2,550 | 2,495 | 2,541 | 12,200 |
| 2024/10/30 | 2,529 | 2,538 | 2,487 | 2,515 | 146,700 |
| 2024/10/29 | 2,507 | 2,530 | 2,491 | 2,530 | 19,800 |
| 2024/10/28 | 2,448 | 2,507 | 2,448 | 2,507 | 16,300 |
| 2024/10/25 | 2,483 | 2,494 | 2,421 | 2,449 | 25,200 |
| 2024/10/24 | 2,450 | 2,475 | 2,428 | 2,471 | 24,100 |
| 2024/10/23 | 2,489 | 2,514 | 2,471 | 2,475 | 16,200 |
| 2024/10/22 | 2,531 | 2,548 | 2,486 | 2,495 | 28,200 |
| 2024/10/21 | 2,539 | 2,551 | 2,528 | 2,551 | 15,600 |
| 2024/10/18 | 2,571 | 2,571 | 2,527 | 2,541 | 16,800 |
| 2024/10/17 | 2,599 | 2,611 | 2,560 | 2,565 | 20,800 |
| 2024/10/16 | 2,565 | 2,600 | 2,560 | 2,595 | 16,900 |
| 2024/10/15 | 2,595 | 2,596 | 2,550 | 2,583 | 22,000 |
| 2024/10/11 | 2,548 | 2,568 | 2,535 | 2,552 | 20,700 |
| 2024/10/10 | 2,580 | 2,580 | 2,532 | 2,550 | 16,100 |
| 2024/10/09 | 2,597 | 2,602 | 2,548 | 2,566 | 18,500 |
| 2024/10/08 | 2,606 | 2,640 | 2,561 | 2,584 | 24,300 |
| 2024/10/07 | 2,657 | 2,665 | 2,633 | 2,639 | 19,200 |
| 2024/10/04 | 2,628 | 2,649 | 2,607 | 2,622 | 19,200 |
| 2024/10/03 | 2,619 | 2,638 | 2,601 | 2,610 | 22,600 |
| 2024/10/02 | 2,585 | 2,620 | 2,565 | 2,569 | 19,100 |
| 2024/10/01 | 2,574 | 2,612 | 2,567 | 2,604 | 17,200 |
| 2024/09/30 | 2,566 | 2,603 | 2,550 | 2,555 | 27,400 |
| 2024/09/27 | 2,679 | 2,680 | 2,642 | 2,662 | 24,500 |
| 2024/09/26 | 2,655 | 2,700 | 2,634 | 2,694 | 40,700 |
| 2024/09/25 | 2,626 | 2,668 | 2,608 | 2,626 | 28,400 |
| 2024/09/24 | 2,638 | 2,650 | 2,604 | 2,625 | 22,800 |
| 2024/09/20 | 2,629 | 2,635 | 2,598 | 2,621 | 79,300 |
| 2024/09/19 | 2,573 | 2,617 | 2,571 | 2,585 | 37,500 |
| 2024/09/18 | 2,538 | 2,549 | 2,507 | 2,537 | 43,100 |
| 2024/09/17 | 2,534 | 2,537 | 2,459 | 2,507 | 32,900 |
| 2024/09/13 | 2,533 | 2,568 | 2,526 | 2,534 | 44,000 |
| 2024/09/12 | 2,594 | 2,618 | 2,531 | 2,552 | 42,900 |
| 2024/09/11 | 2,592 | 2,592 | 2,521 | 2,544 | 40,600 |
| 2024/09/10 | 2,616 | 2,640 | 2,602 | 2,608 | 17,500 |
| 2024/09/09 | 2,562 | 2,633 | 2,542 | 2,625 | 27,700 |
| 2024/09/06 | 2,646 | 2,650 | 2,563 | 2,612 | 35,800 |
| 2024/09/05 | 2,639 | 2,685 | 2,621 | 2,630 | 34,900 |
| 2024/09/04 | 2,670 | 2,696 | 2,624 | 2,639 | 37,800 |
| 2024/09/03 | 2,735 | 2,753 | 2,716 | 2,720 | 23,100 |
| 2024/09/02 | 2,725 | 2,735 | 2,698 | 2,735 | 17,900 |
| 2024/08/30 | 2,714 | 2,749 | 2,710 | 2,715 | 12,200 |
| 2024/08/29 | 2,718 | 2,738 | 2,709 | 2,714 | 16,700 |
| 2024/08/28 | 2,696 | 2,713 | 2,680 | 2,713 | 14,100 |
| 2024/08/27 | 2,658 | 2,719 | 2,656 | 2,713 | 18,900 |
| 2024/08/26 | 2,665 | 2,665 | 2,632 | 2,652 | 24,100 |
| 2024/08/23 | 2,683 | 2,703 | 2,656 | 2,674 | 26,400 |
| 2024/08/22 | 2,669 | 2,691 | 2,665 | 2,683 | 23,900 |
| 2024/08/21 | 2,634 | 2,681 | 2,615 | 2,661 | 33,200 |
| 2024/08/20 | 2,661 | 2,683 | 2,633 | 2,658 | 46,200 |
| 2024/08/19 | 2,696 | 2,711 | 2,630 | 2,633 | 56,600 |
| 2024/08/16 | 2,640 | 2,713 | 2,639 | 2,713 | 53,100 |
| 2024/08/15 | 2,582 | 2,626 | 2,570 | 2,590 | 67,700 |
| 2024/08/14 | 2,522 | 2,614 | 2,500 | 2,601 | 53,600 |
| 2024/08/13 | 2,412 | 2,522 | 2,396 | 2,521 | 142,000 |
| 2024/08/09 | 2,391 | 2,469 | 2,359 | 2,412 | 73,200 |
| 2024/08/08 | 2,371 | 2,432 | 2,332 | 2,341 | 72,400 |
| 2024/08/07 | 2,293 | 2,499 | 2,280 | 2,421 | 106,100 |
| 2024/08/06 | 2,583 | 2,583 | 2,409 | 2,467 | 70,800 |
| 2024/08/05 | 2,533 | 2,540 | 2,208 | 2,233 | 66,200 |
| 2024/08/02 | 2,772 | 2,775 | 2,695 | 2,697 | 59,300 |
| 2024/08/01 | 2,973 | 2,973 | 2,854 | 2,872 | 32,000 |
| 2024/07/31 | 2,925 | 3,015 | 2,925 | 3,015 | 71,900 |
| 2024/07/30 | 2,987 | 3,010 | 2,941 | 2,975 | 29,500 |
| 2024/07/29 | 3,005 | 3,025 | 2,987 | 3,025 | 21,200 |
| 2024/07/26 | 3,105 | 3,105 | 2,975 | 2,978 | 48,800 |
| 2024/07/25 | 3,110 | 3,165 | 3,060 | 3,075 | 74,000 |
| 2024/07/24 | 3,165 | 3,200 | 3,110 | 3,125 | 39,700 |
| 2024/07/23 | 3,160 | 3,180 | 3,150 | 3,170 | 34,500 |
| 2024/07/22 | 3,185 | 3,190 | 3,130 | 3,135 | 39,900 |
| 2024/07/19 | 3,185 | 3,210 | 3,160 | 3,190 | 35,300 |
| 2024/07/18 | 3,210 | 3,240 | 3,165 | 3,185 | 40,500 |
| 2024/07/17 | 3,200 | 3,215 | 3,170 | 3,215 | 37,200 |
| 2024/07/16 | 3,135 | 3,190 | 3,135 | 3,185 | 32,900 |
| 2024/07/12 | 3,135 | 3,190 | 3,135 | 3,155 | 35,900 |
| 2024/07/11 | 3,170 | 3,175 | 3,140 | 3,150 | 37,400 |
| 2024/07/10 | 3,185 | 3,185 | 3,115 | 3,130 | 46,200 |
| 2024/07/09 | 3,220 | 3,265 | 3,135 | 3,175 | 69,300 |
| 2024/07/08 | 3,270 | 3,295 | 3,205 | 3,220 | 36,400 |
| 2024/07/05 | 3,260 | 3,285 | 3,225 | 3,280 | 31,500 |
| 2024/07/04 | 3,260 | 3,305 | 3,255 | 3,265 | 36,900 |
| 2024/07/03 | 3,205 | 3,280 | 3,185 | 3,250 | 40,200 |
| 2024/07/02 | 3,120 | 3,240 | 3,120 | 3,220 | 43,400 |
| 2024/07/01 | 3,060 | 3,130 | 3,060 | 3,110 | 32,300 |
| 2024/06/28 | 3,085 | 3,085 | 3,025 | 3,060 | 24,800 |
| 2024/06/27 | 3,135 | 3,155 | 3,040 | 3,065 | 56,100 |
| 2024/06/26 | 3,110 | 3,155 | 3,110 | 3,145 | 33,000 |
| 2024/06/25 | 3,095 | 3,105 | 3,070 | 3,095 | 46,600 |
| 2024/06/24 | 3,080 | 3,080 | 3,020 | 3,030 | 47,700 |
| 2024/06/21 | 3,110 | 3,140 | 3,065 | 3,085 | 78,500 |
| 2024/06/20 | 3,095 | 3,140 | 3,090 | 3,115 | 39,700 |
| 2024/06/19 | 3,100 | 3,150 | 3,100 | 3,135 | 33,200 |
| 2024/06/18 | 3,115 | 3,115 | 3,060 | 3,090 | 35,700 |
| 2024/06/17 | 3,115 | 3,125 | 3,050 | 3,080 | 51,000 |
| 2024/06/14 | 3,060 | 3,155 | 3,060 | 3,155 | 53,300 |
| 2024/06/13 | 3,075 | 3,105 | 3,060 | 3,070 | 26,300 |
| 2024/06/12 | 3,015 | 3,085 | 3,010 | 3,075 | 34,100 |
| 2024/06/11 | 3,045 | 3,065 | 3,025 | 3,025 | 30,400 |
| 2024/06/10 | 2,980 | 3,045 | 2,980 | 3,045 | 31,100 |
| 2024/06/07 | 2,958 | 2,993 | 2,956 | 2,985 | 34,400 |
| 2024/06/06 | 2,975 | 2,987 | 2,955 | 2,958 | 23,300 |
| 2024/06/05 | 2,958 | 2,980 | 2,920 | 2,940 | 19,700 |
| 2024/06/04 | 3,005 | 3,005 | 2,970 | 2,970 | 19,000 |
| 2024/06/03 | 3,020 | 3,020 | 2,977 | 3,005 | 23,900 |
| 2024/05/31 | 2,971 | 3,025 | 2,957 | 3,010 | 39,100 |
| 2024/05/30 | 2,939 | 2,975 | 2,859 | 2,971 | 64,400 |
| 2024/05/29 | 2,951 | 2,965 | 2,939 | 2,939 | 22,000 |
| 2024/05/28 | 2,965 | 2,968 | 2,947 | 2,951 | 15,500 |
| 2024/05/27 | 2,956 | 2,977 | 2,944 | 2,965 | 16,400 |
| 2024/05/24 | 2,903 | 2,955 | 2,900 | 2,952 | 21,900 |
| 2024/05/23 | 2,907 | 2,935 | 2,895 | 2,925 | 28,600 |
| 2024/05/22 | 2,936 | 2,946 | 2,890 | 2,895 | 34,100 |
| 2024/05/21 | 2,930 | 2,958 | 2,930 | 2,933 | 25,800 |
| 2024/05/20 | 2,881 | 2,920 | 2,876 | 2,914 | 26,300 |
| 2024/05/17 | 2,870 | 2,885 | 2,850 | 2,877 | 27,200 |
| 2024/05/16 | 2,816 | 2,876 | 2,805 | 2,876 | 31,900 |
| 2024/05/15 | 2,823 | 2,847 | 2,788 | 2,813 | 75,900 |
| 2024/05/14 | 2,941 | 2,950 | 2,806 | 2,860 | 97,800 |
| 2024/05/13 | 2,930 | 2,944 | 2,889 | 2,891 | 32,100 |
| 2024/05/10 | 3,000 | 3,010 | 2,955 | 2,955 | 19,200 |
| 2024/05/09 | 2,987 | 3,005 | 2,987 | 3,000 | 15,100 |
| 2024/05/08 | 3,010 | 3,015 | 2,987 | 2,997 | 19,400 |
| 2024/05/07 | 3,010 | 3,025 | 2,989 | 3,010 | 20,200 |
| 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 |