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
2024-12-062,6942,6942,6332,66427,4002,664
2024-12-052,6882,7122,6642,69031,1002,690
2024-12-042,6672,6772,6512,66228,3002,662
2024-12-032,6512,6882,6282,66725,1002,667
2024-12-022,5672,6412,5542,62527,2002,625
2024-11-292,5812,5962,5302,56729,2002,567
2024-11-282,5812,6102,5732,59420,8002,594
2024-11-272,6302,6332,5752,58129,8002,581
2024-11-262,6302,6592,6212,65134,5002,651
2024-11-252,6962,6962,6432,64534,5002,645
2024-11-222,6452,6802,6382,66927,8002,669
2024-11-212,6072,6472,6072,64024,5002,640
2024-11-202,6012,6292,6012,60118,0002,601
2024-11-192,6112,6312,6012,60818,8002,608
2024-11-182,5532,6102,5532,61020,1002,610
2024-11-152,5312,5732,5182,57027,3002,570
2024-11-142,5082,5362,4922,50229,3002,502
2024-11-132,4692,5482,4652,50848,1002,508
2024-11-122,4992,5502,4702,47256,3002,472
2024-11-112,5582,5582,5152,51515,5002,515
2024-11-082,6082,6192,5682,5689,5002,568
2024-11-072,5632,6162,5632,60725,0002,607
2024-11-062,5212,5782,5212,56017,1002,560
2024-11-052,5522,5652,5132,53219,5002,532
2024-11-012,5412,5452,5042,52318,2002,523
2024-10-312,5292,5502,4952,54112,2002,541
2024-10-302,5292,5382,4872,515146,7002,515
2024-10-292,5072,5302,4912,53019,8002,530
2024-10-282,4482,5072,4482,50716,3002,507
2024-10-252,4832,4942,4212,44925,2002,449
2024-10-242,4502,4752,4282,47124,1002,471
2024-10-232,4892,5142,4712,47516,2002,475
2024-10-222,5312,5482,4862,49528,2002,495
2024-10-212,5392,5512,5282,55115,6002,551
2024-10-182,5712,5712,5272,54116,8002,541
2024-10-172,5992,6112,5602,56520,8002,565
2024-10-162,5652,6002,5602,59516,9002,595
2024-10-152,5952,5962,5502,58322,0002,583
2024-10-112,5482,5682,5352,55220,7002,552
2024-10-102,5802,5802,5322,55016,1002,550
2024-10-092,5972,6022,5482,56618,5002,566
2024-10-082,6062,6402,5612,58424,3002,584
2024-10-072,6572,6652,6332,63919,2002,639
2024-10-042,6282,6492,6072,62219,2002,622
2024-10-032,6192,6382,6012,61022,6002,610
2024-10-022,5852,6202,5652,56919,1002,569
2024-10-012,5742,6122,5672,60417,2002,604
2024-09-302,5662,6032,5502,55527,4002,555
2024-09-272,6792,6802,6422,66224,5002,662
2024-09-262,6552,7002,6342,69440,7002,694
2024-09-252,6262,6682,6082,62628,4002,626
2024-09-242,6382,6502,6042,62522,8002,625
2024-09-202,6292,6352,5982,62179,3002,621
2024-09-192,5732,6172,5712,58537,5002,585
2024-09-182,5382,5492,5072,53743,1002,537
2024-09-172,5342,5372,4592,50732,9002,507
2024-09-132,5332,5682,5262,53444,0002,534
2024-09-122,5942,6182,5312,55242,9002,552
2024-09-112,5922,5922,5212,54440,6002,544
2024-09-102,6162,6402,6022,60817,5002,608
2024-09-092,5622,6332,5422,62527,7002,625
2024-09-062,6462,6502,5632,61235,8002,612
2024-09-052,6392,6852,6212,63034,9002,630
2024-09-042,6702,6962,6242,63937,8002,639
2024-09-032,7352,7532,7162,72023,1002,720
2024-09-022,7252,7352,6982,73517,9002,735
2024-08-302,7142,7492,7102,71512,2002,715
2024-08-292,7182,7382,7092,71416,7002,714
2024-08-282,6962,7132,6802,71314,1002,713
2024-08-272,6582,7192,6562,71318,9002,713
2024-08-262,6652,6652,6322,65224,1002,652
2024-08-232,6832,7032,6562,67426,4002,674
2024-08-222,6692,6912,6652,68323,9002,683
2024-08-212,6342,6812,6152,66133,2002,661
2024-08-202,6612,6832,6332,65846,2002,658
2024-08-192,6962,7112,6302,63356,6002,633
2024-08-162,6402,7132,6392,71353,1002,713
2024-08-152,5822,6262,5702,59067,7002,590
2024-08-142,5222,6142,5002,60153,6002,601
2024-08-132,4122,5222,3962,521142,0002,521
2024-08-092,3912,4692,3592,41273,2002,412
2024-08-082,3712,4322,3322,34172,4002,341
2024-08-072,2932,4992,2802,421106,1002,421
2024-08-062,5832,5832,4092,46770,8002,467
2024-08-052,5332,5402,2082,23366,2002,233
2024-08-022,7722,7752,6952,69759,3002,697
2024-08-012,9732,9732,8542,87232,0002,872
2024-07-312,9253,0152,9253,01571,9003,015
2024-07-302,9873,0102,9412,97529,5002,975
2024-07-293,0053,0252,9873,02521,2003,025
2024-07-263,1053,1052,9752,97848,8002,978
2024-07-253,1103,1653,0603,07574,0003,075
2024-07-243,1653,2003,1103,12539,7003,125
2024-07-233,1603,1803,1503,17034,5003,170
2024-07-223,1853,1903,1303,13539,9003,135
2024-07-193,1853,2103,1603,19035,3003,190
2024-07-183,2103,2403,1653,18540,5003,185
2024-07-173,2003,2153,1703,21537,2003,215
2024-07-163,1353,1903,1353,18532,9003,185
2024-07-123,1353,1903,1353,15535,9003,155
2024-07-113,1703,1753,1403,15037,4003,150
2024-07-103,1853,1853,1153,13046,2003,130
2024-07-093,2203,2653,1353,17569,3003,175
2024-07-083,2703,2953,2053,22036,4003,220
2024-07-053,2603,2853,2253,28031,5003,280
2024-07-043,2603,3053,2553,26536,9003,265
2024-07-033,2053,2803,1853,25040,2003,250
2024-07-023,1203,2403,1203,22043,4003,220
2024-07-013,0603,1303,0603,11032,3003,110
2024-06-283,0853,0853,0253,06024,8003,060
2024-06-273,1353,1553,0403,06556,1003,065
2024-06-263,1103,1553,1103,14533,0003,145
2024-06-253,0953,1053,0703,09546,6003,095
2024-06-243,0803,0803,0203,03047,7003,030
2024-06-213,1103,1403,0653,08578,5003,085
2024-06-203,0953,1403,0903,11539,7003,115
2024-06-193,1003,1503,1003,13533,2003,135
2024-06-183,1153,1153,0603,09035,7003,090
2024-06-173,1153,1253,0503,08051,0003,080
2024-06-143,0603,1553,0603,15553,3003,155
2024-06-133,0753,1053,0603,07026,3003,070
2024-06-123,0153,0853,0103,07534,1003,075
2024-06-113,0453,0653,0253,02530,4003,025
2024-06-102,9803,0452,9803,04531,1003,045
2024-06-072,9582,9932,9562,98534,4002,985
2024-06-062,9752,9872,9552,95823,3002,958
2024-06-052,9582,9802,9202,94019,7002,940
2024-06-043,0053,0052,9702,97019,0002,970
2024-06-033,0203,0202,9773,00523,9003,005
2024-05-312,9713,0252,9573,01039,1003,010
2024-05-302,9392,9752,8592,97164,4002,971
2024-05-292,9512,9652,9392,93922,0002,939
2024-05-282,9652,9682,9472,95115,5002,951
2024-05-272,9562,9772,9442,96516,4002,965
2024-05-242,9032,9552,9002,95221,9002,952
2024-05-232,9072,9352,8952,92528,6002,925
2024-05-222,9362,9462,8902,89534,1002,895
2024-05-212,9302,9582,9302,93325,8002,933
2024-05-202,8812,9202,8762,91426,3002,914
2024-05-172,8702,8852,8502,87727,2002,877
2024-05-162,8162,8762,8052,87631,9002,876
2024-05-152,8232,8472,7882,81375,9002,813
2024-05-142,9412,9502,8062,86097,8002,860
2024-05-132,9302,9442,8892,89132,1002,891
2024-05-103,0003,0102,9552,95519,2002,955
2024-05-092,9873,0052,9873,00015,1003,000
2024-05-083,0103,0152,9872,99719,4002,997
2024-05-073,0103,0252,9893,01020,2003,010
2024-05-023,0103,0152,9853,00016,6003,000
2024-05-012,9853,0102,9853,00517,0003,005
2024-04-303,0103,0202,9763,02023,4003,020
2024-04-262,9262,9762,9222,97516,9002,975
2024-04-252,9482,9602,9272,95020,4002,950
2024-04-242,9602,9922,9392,97122,6002,971
2024-04-232,9222,9362,8902,92318,4002,923
2024-04-222,8922,9282,8822,90122,9002,901
2024-04-192,9412,9412,8482,88437,7002,884
2024-04-182,9442,9772,9392,96916,2002,969
2024-04-173,0053,0052,9412,94333,8002,943
2024-04-163,0503,0803,0003,00543,0003,005
2024-04-153,0703,0903,0653,08019,8003,080
2024-04-123,0853,1003,0653,08015,6003,080
2024-04-113,0653,0903,0403,08513,5003,085
2024-04-103,0953,1103,0703,07011,8003,070
2024-04-093,0903,1153,0603,09514,3003,095
2024-04-083,0603,0903,0403,07018,6003,070
2024-04-053,0453,0653,0203,05525,4003,055
2024-04-043,0903,1103,0603,06524,6003,065
2024-04-033,0353,0753,0103,06532,0003,065
2024-04-023,1403,1403,0403,06035,2003,060
2024-04-013,2203,2253,1353,14032,9003,140
2024-03-293,2353,2453,1953,23522,5003,235
2024-03-283,2203,2753,2003,22047,1003,220
2024-03-273,3053,3303,2903,30566,4003,305
2024-03-263,3103,3403,3003,30035,3003,300
2024-03-253,4003,4153,3403,34043,1003,340
2024-03-223,4103,4103,3653,40050,0003,400
2024-03-213,4503,4503,3453,37564,7003,375
2024-03-193,3303,4053,3053,38041,4003,380
2024-03-183,3103,3553,2803,32046,5003,320
2024-03-153,2203,3303,2203,30069,9003,300
2024-03-143,1803,2753,1703,25042,3003,250
2024-03-133,1803,1953,1653,17533,7003,175
2024-03-123,0953,1853,0403,17579,0003,175
2024-03-113,1953,2003,0853,12575,1003,125
2024-03-083,1903,2853,1903,26544,8003,265
2024-03-073,2403,2803,1903,20040,9003,200
2024-03-063,1653,2303,1503,22533,5003,225
2024-03-053,1403,1853,1103,17022,7003,170
2024-03-043,1503,1603,1403,15031,2003,150
2024-03-013,1503,2003,1503,15029,4003,150
2024-02-293,1603,1953,1353,17032,2003,170
2024-02-283,1503,1903,1153,14058,0003,140
2024-02-273,1703,2053,1503,15033,7003,150
2024-02-263,2053,2103,1503,16029,6003,160
2024-02-223,1453,1803,1203,18042,2003,180
2024-02-213,1103,1503,1103,12529,2003,125
2024-02-203,0953,1253,0853,11027,2003,110
2024-02-193,0603,1053,0603,08533,9003,085
2024-02-163,0053,0803,0053,06036,0003,060
2024-02-153,0653,0903,0003,00049,5003,000
2024-02-143,0753,0903,0203,03058,1003,030
2024-02-133,0603,1053,0403,10044,6003,100
2024-02-093,0403,1203,0403,05054,3003,050
2024-02-083,1103,1103,0453,09043,1003,090
2024-02-073,0703,1203,0703,12024,0003,120
2024-02-063,0903,1203,0753,10020,6003,100
2024-02-053,1103,1203,0903,09017,3003,090
2024-02-023,1203,1253,0853,10024,0003,100
2024-02-013,1203,1203,0903,12030,5003,120
2024-01-313,1003,1353,0903,13027,3003,130
2024-01-303,1553,1553,1153,11520,2003,115
2024-01-293,1053,1553,1053,13514,1003,135
2024-01-263,1653,1653,1053,10524,6003,105
2024-01-253,1253,1803,1253,16023,0003,160
2024-01-243,1503,1653,1253,14035,1003,140
2024-01-233,2403,2503,1653,17552,3003,175
2024-01-223,2103,2403,1753,22045,2003,220
2024-01-193,2053,2053,1103,14044,4003,140
2024-01-183,1503,2203,1203,16056,6003,160
2024-01-173,2003,3103,1753,175109,3003,175
2024-01-163,2053,2203,1603,19587,3003,195
2024-01-152,9813,2552,9813,190198,8003,190
2024-01-122,9202,9352,8782,89424,3002,894
2024-01-112,8842,9222,8842,91642,1002,916
2024-01-102,8232,8652,8182,86538,2002,865
2024-01-092,8202,8512,8172,82337,0002,823
2024-01-052,7802,8032,7792,80038,0002,800
2024-01-042,7472,7762,7072,77427,1002,774

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