8159 (株)立花エレテック の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,010 | 3,015 | 2,985 | 3,000 | 16,600 | 3,000 |
| 2024-05-01 | 2,985 | 3,010 | 2,985 | 3,005 | 17,000 | 3,005 |
| 2024-04-30 | 3,010 | 3,020 | 2,976 | 3,020 | 23,400 | 3,020 |
| 2024-04-26 | 2,926 | 2,976 | 2,922 | 2,975 | 16,900 | 2,975 |
| 2024-04-25 | 2,948 | 2,960 | 2,927 | 2,950 | 20,400 | 2,950 |
| 2024-04-24 | 2,960 | 2,992 | 2,939 | 2,971 | 22,600 | 2,971 |
| 2024-04-23 | 2,922 | 2,936 | 2,890 | 2,923 | 18,400 | 2,923 |
| 2024-04-22 | 2,892 | 2,928 | 2,882 | 2,901 | 22,900 | 2,901 |
| 2024-04-19 | 2,941 | 2,941 | 2,848 | 2,884 | 37,700 | 2,884 |
| 2024-04-18 | 2,944 | 2,977 | 2,939 | 2,969 | 16,200 | 2,969 |
| 2024-04-17 | 3,005 | 3,005 | 2,941 | 2,943 | 33,800 | 2,943 |
| 2024-04-16 | 3,050 | 3,080 | 3,000 | 3,005 | 43,000 | 3,005 |
| 2024-04-15 | 3,070 | 3,090 | 3,065 | 3,080 | 19,800 | 3,080 |
| 2024-04-12 | 3,085 | 3,100 | 3,065 | 3,080 | 15,600 | 3,080 |
| 2024-04-11 | 3,065 | 3,090 | 3,040 | 3,085 | 13,500 | 3,085 |
| 2024-04-10 | 3,095 | 3,110 | 3,070 | 3,070 | 11,800 | 3,070 |
| 2024-04-09 | 3,090 | 3,115 | 3,060 | 3,095 | 14,300 | 3,095 |
| 2024-04-08 | 3,060 | 3,090 | 3,040 | 3,070 | 18,600 | 3,070 |
| 2024-04-05 | 3,045 | 3,065 | 3,020 | 3,055 | 25,400 | 3,055 |
| 2024-04-04 | 3,090 | 3,110 | 3,060 | 3,065 | 24,600 | 3,065 |
| 2024-04-03 | 3,035 | 3,075 | 3,010 | 3,065 | 32,000 | 3,065 |
| 2024-04-02 | 3,140 | 3,140 | 3,040 | 3,060 | 35,200 | 3,060 |
| 2024-04-01 | 3,220 | 3,225 | 3,135 | 3,140 | 32,900 | 3,140 |
| 2024-03-29 | 3,235 | 3,245 | 3,195 | 3,235 | 22,500 | 3,235 |
| 2024-03-28 | 3,220 | 3,275 | 3,200 | 3,220 | 47,100 | 3,220 |
| 2024-03-27 | 3,305 | 3,330 | 3,290 | 3,305 | 66,400 | 3,305 |
| 2024-03-26 | 3,310 | 3,340 | 3,300 | 3,300 | 35,300 | 3,300 |
| 2024-03-25 | 3,400 | 3,415 | 3,340 | 3,340 | 43,100 | 3,340 |
| 2024-03-22 | 3,410 | 3,410 | 3,365 | 3,400 | 50,000 | 3,400 |
| 2024-03-21 | 3,450 | 3,450 | 3,345 | 3,375 | 64,700 | 3,375 |
| 2024-03-19 | 3,330 | 3,405 | 3,305 | 3,380 | 41,400 | 3,380 |
| 2024-03-18 | 3,310 | 3,355 | 3,280 | 3,320 | 46,500 | 3,320 |
| 2024-03-15 | 3,220 | 3,330 | 3,220 | 3,300 | 69,900 | 3,300 |
| 2024-03-14 | 3,180 | 3,275 | 3,170 | 3,250 | 42,300 | 3,250 |
| 2024-03-13 | 3,180 | 3,195 | 3,165 | 3,175 | 33,700 | 3,175 |
| 2024-03-12 | 3,095 | 3,185 | 3,040 | 3,175 | 79,000 | 3,175 |
| 2024-03-11 | 3,195 | 3,200 | 3,085 | 3,125 | 75,100 | 3,125 |
| 2024-03-08 | 3,190 | 3,285 | 3,190 | 3,265 | 44,800 | 3,265 |
| 2024-03-07 | 3,240 | 3,280 | 3,190 | 3,200 | 40,900 | 3,200 |
| 2024-03-06 | 3,165 | 3,230 | 3,150 | 3,225 | 33,500 | 3,225 |
| 2024-03-05 | 3,140 | 3,185 | 3,110 | 3,170 | 22,700 | 3,170 |
| 2024-03-04 | 3,150 | 3,160 | 3,140 | 3,150 | 31,200 | 3,150 |
| 2024-03-01 | 3,150 | 3,200 | 3,150 | 3,150 | 29,400 | 3,150 |
| 2024-02-29 | 3,160 | 3,195 | 3,135 | 3,170 | 32,200 | 3,170 |
| 2024-02-28 | 3,150 | 3,190 | 3,115 | 3,140 | 58,000 | 3,140 |
| 2024-02-27 | 3,170 | 3,205 | 3,150 | 3,150 | 33,700 | 3,150 |
| 2024-02-26 | 3,205 | 3,210 | 3,150 | 3,160 | 29,600 | 3,160 |
| 2024-02-22 | 3,145 | 3,180 | 3,120 | 3,180 | 42,200 | 3,180 |
| 2024-02-21 | 3,110 | 3,150 | 3,110 | 3,125 | 29,200 | 3,125 |
| 2024-02-20 | 3,095 | 3,125 | 3,085 | 3,110 | 27,200 | 3,110 |
| 2024-02-19 | 3,060 | 3,105 | 3,060 | 3,085 | 33,900 | 3,085 |
| 2024-02-16 | 3,005 | 3,080 | 3,005 | 3,060 | 36,000 | 3,060 |
| 2024-02-15 | 3,065 | 3,090 | 3,000 | 3,000 | 49,500 | 3,000 |
| 2024-02-14 | 3,075 | 3,090 | 3,020 | 3,030 | 58,100 | 3,030 |
| 2024-02-13 | 3,060 | 3,105 | 3,040 | 3,100 | 44,600 | 3,100 |
| 2024-02-09 | 3,040 | 3,120 | 3,040 | 3,050 | 54,300 | 3,050 |
| 2024-02-08 | 3,110 | 3,110 | 3,045 | 3,090 | 43,100 | 3,090 |
| 2024-02-07 | 3,070 | 3,120 | 3,070 | 3,120 | 24,000 | 3,120 |
| 2024-02-06 | 3,090 | 3,120 | 3,075 | 3,100 | 20,600 | 3,100 |
| 2024-02-05 | 3,110 | 3,120 | 3,090 | 3,090 | 17,300 | 3,090 |
| 2024-02-02 | 3,120 | 3,125 | 3,085 | 3,100 | 24,000 | 3,100 |
| 2024-02-01 | 3,120 | 3,120 | 3,090 | 3,120 | 30,500 | 3,120 |
| 2024-01-31 | 3,100 | 3,135 | 3,090 | 3,130 | 27,300 | 3,130 |
| 2024-01-30 | 3,155 | 3,155 | 3,115 | 3,115 | 20,200 | 3,115 |
| 2024-01-29 | 3,105 | 3,155 | 3,105 | 3,135 | 14,100 | 3,135 |
| 2024-01-26 | 3,165 | 3,165 | 3,105 | 3,105 | 24,600 | 3,105 |
| 2024-01-25 | 3,125 | 3,180 | 3,125 | 3,160 | 23,000 | 3,160 |
| 2024-01-24 | 3,150 | 3,165 | 3,125 | 3,140 | 35,100 | 3,140 |
| 2024-01-23 | 3,240 | 3,250 | 3,165 | 3,175 | 52,300 | 3,175 |
| 2024-01-22 | 3,210 | 3,240 | 3,175 | 3,220 | 45,200 | 3,220 |
| 2024-01-19 | 3,205 | 3,205 | 3,110 | 3,140 | 44,400 | 3,140 |
| 2024-01-18 | 3,150 | 3,220 | 3,120 | 3,160 | 56,600 | 3,160 |
| 2024-01-17 | 3,200 | 3,310 | 3,175 | 3,175 | 109,300 | 3,175 |
| 2024-01-16 | 3,205 | 3,220 | 3,160 | 3,195 | 87,300 | 3,195 |
| 2024-01-15 | 2,981 | 3,255 | 2,981 | 3,190 | 198,800 | 3,190 |
| 2024-01-12 | 2,920 | 2,935 | 2,878 | 2,894 | 24,300 | 2,894 |
| 2024-01-11 | 2,884 | 2,922 | 2,884 | 2,916 | 42,100 | 2,916 |
| 2024-01-10 | 2,823 | 2,865 | 2,818 | 2,865 | 38,200 | 2,865 |
| 2024-01-09 | 2,820 | 2,851 | 2,817 | 2,823 | 37,000 | 2,823 |
| 2024-01-05 | 2,780 | 2,803 | 2,779 | 2,800 | 38,000 | 2,800 |
| 2024-01-04 | 2,747 | 2,776 | 2,707 | 2,774 | 27,100 | 2,774 |
分割・併合履歴 ： [2015-03-27]1株→1.2株 [2005-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1988-03-28]1株→1.16株 [1986-09-26]1株→1.2株
