8159 (株)立花エレテック の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 2,423 | 2,449 | 2,413 | 2,423 | 25,900 | 2,423 |
| 2025-04-01 | 2,428 | 2,439 | 2,400 | 2,400 | 30,600 | 2,400 |
| 2025-03-31 | 2,450 | 2,450 | 2,392 | 2,403 | 34,400 | 2,403 |
| 2025-03-28 | 2,501 | 2,516 | 2,463 | 2,480 | 42,500 | 2,480 |
| 2025-03-27 | 2,545 | 2,559 | 2,530 | 2,557 | 62,800 | 2,557 |
| 2025-03-26 | 2,559 | 2,561 | 2,545 | 2,559 | 47,200 | 2,559 |
| 2025-03-25 | 2,566 | 2,579 | 2,545 | 2,554 | 24,200 | 2,554 |
| 2025-03-24 | 2,586 | 2,586 | 2,540 | 2,553 | 30,900 | 2,553 |
| 2025-03-21 | 2,601 | 2,610 | 2,571 | 2,572 | 44,500 | 2,572 |
| 2025-03-19 | 2,600 | 2,666 | 2,598 | 2,617 | 31,400 | 2,617 |
| 2025-03-18 | 2,592 | 2,632 | 2,592 | 2,618 | 31,200 | 2,618 |
| 2025-03-17 | 2,580 | 2,609 | 2,572 | 2,591 | 28,800 | 2,591 |
| 2025-03-14 | 2,540 | 2,566 | 2,540 | 2,562 | 30,900 | 2,562 |
| 2025-03-13 | 2,532 | 2,567 | 2,532 | 2,544 | 27,200 | 2,544 |
| 2025-03-12 | 2,493 | 2,551 | 2,493 | 2,548 | 31,500 | 2,548 |
| 2025-03-11 | 2,471 | 2,489 | 2,423 | 2,489 | 67,900 | 2,489 |
| 2025-03-10 | 2,517 | 2,532 | 2,500 | 2,500 | 34,500 | 2,500 |
| 2025-03-07 | 2,486 | 2,512 | 2,468 | 2,512 | 52,200 | 2,512 |
| 2025-03-06 | 2,519 | 2,533 | 2,507 | 2,520 | 48,900 | 2,520 |
| 2025-03-05 | 2,490 | 2,515 | 2,480 | 2,500 | 36,300 | 2,500 |
| 2025-03-04 | 2,488 | 2,490 | 2,460 | 2,482 | 40,900 | 2,482 |
| 2025-03-03 | 2,490 | 2,506 | 2,468 | 2,479 | 52,700 | 2,479 |
| 2025-02-28 | 2,480 | 2,490 | 2,466 | 2,476 | 27,400 | 2,476 |
| 2025-02-27 | 2,430 | 2,498 | 2,430 | 2,496 | 26,400 | 2,496 |
| 2025-02-26 | 2,429 | 2,439 | 2,399 | 2,439 | 34,000 | 2,439 |
| 2025-02-25 | 2,416 | 2,457 | 2,399 | 2,453 | 49,800 | 2,453 |
| 2025-02-21 | 2,498 | 2,498 | 2,396 | 2,421 | 105,600 | 2,421 |
| 2025-02-20 | 2,575 | 2,580 | 2,502 | 2,502 | 37,300 | 2,502 |
| 2025-02-19 | 2,613 | 2,632 | 2,592 | 2,592 | 30,200 | 2,592 |
| 2025-02-18 | 2,622 | 2,634 | 2,600 | 2,633 | 36,100 | 2,633 |
| 2025-02-17 | 2,625 | 2,636 | 2,614 | 2,628 | 25,300 | 2,628 |
| 2025-02-14 | 2,668 | 2,668 | 2,617 | 2,628 | 30,300 | 2,628 |
| 2025-02-13 | 2,612 | 2,668 | 2,612 | 2,650 | 12,200 | 2,650 |
| 2025-02-12 | 2,600 | 2,639 | 2,590 | 2,618 | 7,600 | 2,618 |
| 2025-02-10 | 2,604 | 2,614 | 2,593 | 2,600 | 10,300 | 2,600 |
| 2025-02-07 | 2,625 | 2,644 | 2,613 | 2,617 | 13,400 | 2,617 |
| 2025-02-06 | 2,592 | 2,647 | 2,592 | 2,647 | 8,400 | 2,647 |
| 2025-02-05 | 2,637 | 2,650 | 2,600 | 2,608 | 15,400 | 2,608 |
| 2025-02-04 | 2,650 | 2,684 | 2,636 | 2,636 | 11,300 | 2,636 |
| 2025-02-03 | 2,650 | 2,662 | 2,612 | 2,621 | 21,900 | 2,621 |
| 2025-01-31 | 2,663 | 2,689 | 2,659 | 2,668 | 10,800 | 2,668 |
| 2025-01-30 | 2,651 | 2,694 | 2,647 | 2,667 | 18,100 | 2,667 |
| 2025-01-29 | 2,683 | 2,695 | 2,670 | 2,670 | 11,000 | 2,670 |
| 2025-01-28 | 2,670 | 2,680 | 2,646 | 2,678 | 25,200 | 2,678 |
| 2025-01-27 | 2,636 | 2,667 | 2,634 | 2,645 | 14,900 | 2,645 |
| 2025-01-24 | 2,620 | 2,659 | 2,608 | 2,628 | 32,300 | 2,628 |
| 2025-01-23 | 2,630 | 2,630 | 2,581 | 2,593 | 47,800 | 2,593 |
| 2025-01-22 | 2,600 | 2,612 | 2,581 | 2,608 | 27,600 | 2,608 |
| 2025-01-21 | 2,580 | 2,580 | 2,548 | 2,575 | 26,700 | 2,575 |
| 2025-01-20 | 2,516 | 2,580 | 2,516 | 2,559 | 20,400 | 2,559 |
| 2025-01-17 | 2,520 | 2,527 | 2,493 | 2,515 | 29,100 | 2,515 |
| 2025-01-16 | 2,520 | 2,548 | 2,520 | 2,529 | 20,400 | 2,529 |
| 2025-01-15 | 2,513 | 2,531 | 2,510 | 2,519 | 24,300 | 2,519 |
| 2025-01-14 | 2,539 | 2,541 | 2,512 | 2,522 | 26,000 | 2,522 |
| 2025-01-10 | 2,570 | 2,580 | 2,545 | 2,545 | 26,300 | 2,545 |
| 2025-01-09 | 2,598 | 2,612 | 2,571 | 2,576 | 26,000 | 2,576 |
| 2025-01-08 | 2,600 | 2,622 | 2,595 | 2,601 | 19,800 | 2,601 |
| 2025-01-07 | 2,610 | 2,624 | 2,585 | 2,603 | 23,600 | 2,603 |
| 2025-01-06 | 2,650 | 2,650 | 2,603 | 2,603 | 29,400 | 2,603 |
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