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
2025/06/13 2,543 2,545 2,503 2,510 26,300
2025/06/12 2,588 2,604 2,556 2,557 22,900
2025/06/11 2,541 2,583 2,541 2,575 17,600
2025/06/10 2,538 2,589 2,538 2,539 23,500
2025/06/09 2,577 2,577 2,537 2,545 24,400
2025/06/06 2,630 2,645 2,524 2,572 85,500
2025/06/05 2,568 2,613 2,568 2,601 29,500
2025/06/04 2,538 2,595 2,538 2,572 19,700
2025/06/03 2,533 2,558 2,524 2,535 17,900
2025/06/02 2,527 2,549 2,519 2,538 16,000
2025/05/30 2,520 2,579 2,520 2,557 19,400
2025/05/29 2,519 2,556 2,519 2,553 27,800
2025/05/28 2,533 2,544 2,508 2,513 17,800
2025/05/27 2,494 2,540 2,494 2,519 15,300
2025/05/26 2,505 2,550 2,496 2,496 21,200
2025/05/23 2,522 2,554 2,505 2,528 22,000
2025/05/22 2,499 2,533 2,478 2,515 34,400
2025/05/21 2,536 2,541 2,503 2,513 23,200
2025/05/20 2,610 2,610 2,525 2,535 34,200
2025/05/19 2,501 2,625 2,499 2,625 64,300
2025/05/16 2,527 2,565 2,509 2,535 27,200
2025/05/15 2,518 2,551 2,500 2,531 22,000
2025/05/14 2,515 2,556 2,494 2,555 39,900
2025/05/13 2,545 2,560 2,510 2,535 71,800
2025/05/12 2,410 2,564 2,404 2,507 128,200
2025/05/09 2,370 2,404 2,360 2,399 34,400
2025/05/08 2,357 2,357 2,323 2,347 18,700
2025/05/07 2,341 2,347 2,320 2,342 22,100
2025/05/02 2,323 2,367 2,311 2,333 45,800
2025/05/01 2,331 2,344 2,320 2,326 10,100
2025/04/30 2,340 2,352 2,327 2,330 19,100
2025/04/28 2,346 2,368 2,325 2,341 32,600
2025/04/25 2,334 2,342 2,312 2,342 17,600
2025/04/24 2,326 2,348 2,299 2,310 17,400
2025/04/23 2,308 2,338 2,291 2,324 37,200
2025/04/22 2,287 2,316 2,272 2,291 16,200
2025/04/21 2,291 2,300 2,261 2,279 16,200
2025/04/18 2,228 2,290 2,228 2,289 27,700
2025/04/17 2,191 2,208 2,170 2,208 21,800
2025/04/16 2,203 2,209 2,180 2,198 14,400
2025/04/15 2,226 2,238 2,211 2,213 19,100
2025/04/14 2,215 2,215 2,168 2,202 31,300
2025/04/11 2,122 2,181 2,078 2,170 35,300
2025/04/10 2,229 2,234 2,176 2,211 35,600
2025/04/09 2,102 2,102 2,025 2,054 48,300
2025/04/08 2,116 2,170 2,102 2,151 37,800
2025/04/07 2,041 2,060 1,957 2,043 60,100
2025/04/04 2,300 2,300 2,138 2,189 58,000
2025/04/03 2,376 2,376 2,327 2,350 52,100
2025/04/02 2,423 2,449 2,413 2,423 25,900
2025/04/01 2,428 2,439 2,400 2,400 30,600
2025/03/31 2,450 2,450 2,392 2,403 34,400
2025/03/28 2,501 2,516 2,463 2,480 42,500
2025/03/27 2,545 2,559 2,530 2,557 62,800
2025/03/26 2,559 2,561 2,545 2,559 47,200
2025/03/25 2,566 2,579 2,545 2,554 24,200
2025/03/24 2,586 2,586 2,540 2,553 30,900
2025/03/21 2,601 2,610 2,571 2,572 44,500
2025/03/19 2,600 2,666 2,598 2,617 31,400
2025/03/18 2,592 2,632 2,592 2,618 31,200
2025/03/17 2,580 2,609 2,572 2,591 28,800
2025/03/14 2,540 2,566 2,540 2,562 30,900
2025/03/13 2,532 2,567 2,532 2,544 27,200
2025/03/12 2,493 2,551 2,493 2,548 31,500
2025/03/11 2,471 2,489 2,423 2,489 67,900
2025/03/10 2,517 2,532 2,500 2,500 34,500
2025/03/07 2,486 2,512 2,468 2,512 52,200
2025/03/06 2,519 2,533 2,507 2,520 48,900
2025/03/05 2,490 2,515 2,480 2,500 36,300
2025/03/04 2,488 2,490 2,460 2,482 40,900
2025/03/03 2,490 2,506 2,468 2,479 52,700
2025/02/28 2,480 2,490 2,466 2,476 27,400
2025/02/27 2,430 2,498 2,430 2,496 26,400
2025/02/26 2,429 2,439 2,399 2,439 34,000
2025/02/25 2,416 2,457 2,399 2,453 49,800
2025/02/21 2,498 2,498 2,396 2,421 105,600
2025/02/20 2,575 2,580 2,502 2,502 37,300
2025/02/19 2,613 2,632 2,592 2,592 30,200
2025/02/18 2,622 2,634 2,600 2,633 36,100
2025/02/17 2,625 2,636 2,614 2,628 25,300
2025/02/14 2,668 2,668 2,617 2,628 30,300
2025/02/13 2,612 2,668 2,612 2,650 12,200
2025/02/12 2,600 2,639 2,590 2,618 7,600
2025/02/10 2,604 2,614 2,593 2,600 10,300
2025/02/07 2,625 2,644 2,613 2,617 13,400
2025/02/06 2,592 2,647 2,592 2,647 8,400
2025/02/05 2,637 2,650 2,600 2,608 15,400
2025/02/04 2,650 2,684 2,636 2,636 11,300
2025/02/03 2,650 2,662 2,612 2,621 21,900
2025/01/31 2,663 2,689 2,659 2,668 10,800
2025/01/30 2,651 2,694 2,647 2,667 18,100
2025/01/29 2,683 2,695 2,670 2,670 11,000
2025/01/28 2,670 2,680 2,646 2,678 25,200
2025/01/27 2,636 2,667 2,634 2,645 14,900
2025/01/24 2,620 2,659 2,608 2,628 32,300
2025/01/23 2,630 2,630 2,581 2,593 47,800
2025/01/22 2,600 2,612 2,581 2,608 27,600
2025/01/21 2,580 2,580 2,548 2,575 26,700
2025/01/20 2,516 2,580 2,516 2,559 20,400
2025/01/17 2,520 2,527 2,493 2,515 29,100
2025/01/16 2,520 2,548 2,520 2,529 20,400
2025/01/15 2,513 2,531 2,510 2,519 24,300
2025/01/14 2,539 2,541 2,512 2,522 26,000
2025/01/10 2,570 2,580 2,545 2,545 26,300
2025/01/09 2,598 2,612 2,571 2,576 26,000
2025/01/08 2,600 2,622 2,595 2,601 19,800
2025/01/07 2,610 2,624 2,585 2,603 23,600
2025/01/06 2,650 2,650 2,603 2,603 29,400

このページの先頭へ