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 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 2,641 | 2,680 | 2,641 | 2,672 | 22,100 | 2,672 |
| 2025-07-02 | 2,658 | 2,671 | 2,642 | 2,643 | 26,500 | 2,643 |
| 2025-07-01 | 2,630 | 2,658 | 2,630 | 2,642 | 26,100 | 2,642 |
| 2025-06-30 | 2,635 | 2,662 | 2,616 | 2,651 | 49,400 | 2,651 |
| 2025-06-27 | 2,610 | 2,645 | 2,610 | 2,625 | 36,500 | 2,625 |
| 2025-06-26 | 2,580 | 2,612 | 2,580 | 2,598 | 29,600 | 2,598 |
| 2025-06-25 | 2,575 | 2,590 | 2,549 | 2,579 | 33,400 | 2,579 |
| 2025-06-24 | 2,623 | 2,627 | 2,546 | 2,550 | 47,600 | 2,550 |
| 2025-06-23 | 2,558 | 2,587 | 2,541 | 2,573 | 33,300 | 2,573 |
| 2025-06-20 | 2,524 | 2,573 | 2,524 | 2,573 | 78,100 | 2,573 |
| 2025-06-19 | 2,540 | 2,548 | 2,520 | 2,524 | 22,700 | 2,524 |
| 2025-06-18 | 2,553 | 2,561 | 2,534 | 2,540 | 16,500 | 2,540 |
| 2025-06-17 | 2,533 | 2,560 | 2,524 | 2,554 | 16,400 | 2,554 |
| 2025-06-16 | 2,524 | 2,544 | 2,520 | 2,536 | 17,300 | 2,536 |
| 2025-06-13 | 2,543 | 2,545 | 2,503 | 2,510 | 26,300 | 2,510 |
| 2025-06-12 | 2,588 | 2,604 | 2,556 | 2,557 | 22,900 | 2,557 |
| 2025-06-11 | 2,541 | 2,583 | 2,541 | 2,575 | 17,600 | 2,575 |
| 2025-06-10 | 2,538 | 2,589 | 2,538 | 2,539 | 23,500 | 2,539 |
| 2025-06-09 | 2,577 | 2,577 | 2,537 | 2,545 | 24,400 | 2,545 |
| 2025-06-06 | 2,630 | 2,645 | 2,524 | 2,572 | 85,500 | 2,572 |
| 2025-06-05 | 2,568 | 2,613 | 2,568 | 2,601 | 29,500 | 2,601 |
| 2025-06-04 | 2,538 | 2,595 | 2,538 | 2,572 | 19,700 | 2,572 |
| 2025-06-03 | 2,533 | 2,558 | 2,524 | 2,535 | 17,900 | 2,535 |
| 2025-06-02 | 2,527 | 2,549 | 2,519 | 2,538 | 16,000 | 2,538 |
| 2025-05-30 | 2,520 | 2,579 | 2,520 | 2,557 | 19,400 | 2,557 |
| 2025-05-29 | 2,519 | 2,556 | 2,519 | 2,553 | 27,800 | 2,553 |
| 2025-05-28 | 2,533 | 2,544 | 2,508 | 2,513 | 17,800 | 2,513 |
| 2025-05-27 | 2,494 | 2,540 | 2,494 | 2,519 | 15,300 | 2,519 |
| 2025-05-26 | 2,505 | 2,550 | 2,496 | 2,496 | 21,200 | 2,496 |
| 2025-05-23 | 2,522 | 2,554 | 2,505 | 2,528 | 22,000 | 2,528 |
| 2025-05-22 | 2,499 | 2,533 | 2,478 | 2,515 | 34,400 | 2,515 |
| 2025-05-21 | 2,536 | 2,541 | 2,503 | 2,513 | 23,200 | 2,513 |
| 2025-05-20 | 2,610 | 2,610 | 2,525 | 2,535 | 34,200 | 2,535 |
| 2025-05-19 | 2,501 | 2,625 | 2,499 | 2,625 | 64,300 | 2,625 |
| 2025-05-16 | 2,527 | 2,565 | 2,509 | 2,535 | 27,200 | 2,535 |
| 2025-05-15 | 2,518 | 2,551 | 2,500 | 2,531 | 22,000 | 2,531 |
| 2025-05-14 | 2,515 | 2,556 | 2,494 | 2,555 | 39,900 | 2,555 |
| 2025-05-13 | 2,545 | 2,560 | 2,510 | 2,535 | 71,800 | 2,535 |
| 2025-05-12 | 2,410 | 2,564 | 2,404 | 2,507 | 128,200 | 2,507 |
| 2025-05-09 | 2,370 | 2,404 | 2,360 | 2,399 | 34,400 | 2,399 |
| 2025-05-08 | 2,357 | 2,357 | 2,323 | 2,347 | 18,700 | 2,347 |
| 2025-05-07 | 2,341 | 2,347 | 2,320 | 2,342 | 22,100 | 2,342 |
| 2025-05-02 | 2,323 | 2,367 | 2,311 | 2,333 | 45,800 | 2,333 |
| 2025-05-01 | 2,331 | 2,344 | 2,320 | 2,326 | 10,100 | 2,326 |
| 2025-04-30 | 2,340 | 2,352 | 2,327 | 2,330 | 19,100 | 2,330 |
| 2025-04-28 | 2,346 | 2,368 | 2,325 | 2,341 | 32,600 | 2,341 |
| 2025-04-25 | 2,334 | 2,342 | 2,312 | 2,342 | 17,600 | 2,342 |
| 2025-04-24 | 2,326 | 2,348 | 2,299 | 2,310 | 17,400 | 2,310 |
| 2025-04-23 | 2,308 | 2,338 | 2,291 | 2,324 | 37,200 | 2,324 |
| 2025-04-22 | 2,287 | 2,316 | 2,272 | 2,291 | 16,200 | 2,291 |
| 2025-04-21 | 2,291 | 2,300 | 2,261 | 2,279 | 16,200 | 2,279 |
| 2025-04-18 | 2,228 | 2,290 | 2,228 | 2,289 | 27,700 | 2,289 |
| 2025-04-17 | 2,191 | 2,208 | 2,170 | 2,208 | 21,800 | 2,208 |
| 2025-04-16 | 2,203 | 2,209 | 2,180 | 2,198 | 14,400 | 2,198 |
| 2025-04-15 | 2,226 | 2,238 | 2,211 | 2,213 | 19,100 | 2,213 |
| 2025-04-14 | 2,215 | 2,215 | 2,168 | 2,202 | 31,300 | 2,202 |
| 2025-04-11 | 2,122 | 2,181 | 2,078 | 2,170 | 35,300 | 2,170 |
| 2025-04-10 | 2,229 | 2,234 | 2,176 | 2,211 | 35,600 | 2,211 |
| 2025-04-09 | 2,102 | 2,102 | 2,025 | 2,054 | 48,300 | 2,054 |
| 2025-04-08 | 2,116 | 2,170 | 2,102 | 2,151 | 37,800 | 2,151 |
| 2025-04-07 | 2,041 | 2,060 | 1,957 | 2,043 | 60,100 | 2,043 |
| 2025-04-04 | 2,300 | 2,300 | 2,138 | 2,189 | 58,000 | 2,189 |
| 2025-04-03 | 2,376 | 2,376 | 2,327 | 2,350 | 52,100 | 2,350 |
| 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