KabuInsight

立花エレテック

8159
プライム/卸売業/TACHIBANA ELETECH CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,922.02,937.02,893.02,896.0-63.0-2.13%38,100
2026-03-123,025.03,025.02,950.02,959.0-81.0-2.66%35,100
2026-03-113,060.03,085.03,040.03,040.0+20.0+0.66%14,800
2026-03-103,005.03,065.03,000.03,020.0+78.0+2.65%53,100
2026-03-092,930.02,986.02,900.02,942.0-128.0-4.17%67,000
2026-03-063,055.03,085.03,035.03,070.0-25.0-0.81%20,400
2026-03-053,105.03,130.03,060.03,095.0+85.0+2.82%41,200
2026-03-043,105.03,110.02,986.03,010.0-205.0-6.38%68,500
2026-03-033,285.03,305.03,200.03,215.0-110.0-3.31%41,100
2026-03-023,335.03,360.03,290.03,325.0-80.0-2.35%37,300
2026-02-273,385.03,405.03,360.03,405.0+20.0+0.59%23,300
2026-02-263,405.03,425.03,375.03,385.0-25.0-0.73%34,200
2026-02-253,425.03,470.03,385.03,410.0-25.0-0.73%49,000
2026-02-243,385.03,450.03,365.03,435.0+50.0+1.48%45,300
2026-02-203,400.03,400.03,360.03,385.0-45.0-1.31%28,500
2026-02-193,485.03,485.03,415.03,430.0-30.0-0.87%41,600
2026-02-183,450.03,490.03,420.03,460.0+20.0+0.58%38,800
2026-02-173,375.03,455.03,375.03,440.0+65.0+1.93%61,200
2026-02-163,300.03,435.03,260.03,375.0+85.0+2.58%83,700
2026-02-133,215.03,315.03,160.03,290.0+75.0+2.33%57,100
2026-02-123,135.03,245.03,135.03,215.0+90.0+2.88%71,500
2026-02-103,120.03,160.03,075.03,125.0+35.0+1.13%63,200
2026-02-093,170.03,185.03,075.03,090.0-35.0-1.12%38,000
2026-02-063,120.03,135.03,085.03,125.0+20.0+0.64%17,400
2026-02-053,135.03,150.03,100.03,105.0+5.0+0.16%18,600
2026-02-043,060.03,135.03,055.03,100.0+40.0+1.31%28,600
2026-02-033,050.03,085.03,015.03,060.0+60.0+2.00%20,900
2026-02-023,055.03,075.03,000.03,000.0-45.0-1.48%14,400
2026-01-302,998.03,055.02,990.03,045.0+40.0+1.33%20,300
2026-01-293,020.03,025.02,989.03,005.0-25.0-0.83%38,700
2026-01-283,050.03,050.03,015.03,030.0-45.0-1.46%21,300
2026-01-273,045.03,090.03,025.03,075.0+15.0+0.49%25,700
2026-01-263,075.03,080.03,055.03,060.0-60.0-1.92%71,000
2026-01-233,135.03,150.03,100.03,120.00.00.00%31,700
2026-01-223,115.03,145.03,100.03,120.0+30.0+0.97%36,200
2026-01-213,055.03,095.03,025.03,090.0-10.0-0.32%28,700
2026-01-203,105.03,130.03,075.03,100.0-5.0-0.16%47,600
2026-01-193,130.03,155.03,095.03,105.0-50.0-1.58%34,700
2026-01-163,115.03,165.03,105.03,155.0+30.0+0.96%42,100
2026-01-153,165.03,165.03,120.03,125.0-55.0-1.73%53,300
2026-01-143,185.03,205.03,140.03,180.0-30.0-0.93%63,900
2026-01-133,230.03,235.03,180.03,210.0+25.0+0.78%52,300
2026-01-093,200.03,220.03,180.03,185.0+5.0+0.16%36,000
2026-01-083,185.03,220.03,180.03,180.0-10.0-0.31%37,900
2026-01-073,145.03,230.03,130.03,190.0+20.0+0.63%45,500
2026-01-063,120.03,200.03,120.03,170.0+45.0+1.44%43,300
2026-01-053,100.03,145.03,100.03,125.0+50.0+1.63%37,800
2025-12-303,070.03,115.03,055.03,075.0+25.0+0.82%37,000
2025-12-293,050.03,080.03,035.03,050.00.00.00%27,200
2025-12-263,040.03,050.03,030.03,050.0+10.0+0.33%23,300
2025-12-253,065.03,080.03,040.03,040.00.00.00%30,900
2025-12-243,115.03,120.03,040.03,040.0-115.0-3.65%69,200
2025-12-233,130.03,160.03,125.03,155.0+25.0+0.80%37,600
2025-12-223,120.03,135.03,100.03,130.0+65.0+2.12%46,200
2025-12-193,045.03,085.03,045.03,065.0+20.0+0.66%54,000
2025-12-183,040.03,070.03,030.03,045.0+5.0+0.16%26,800
2025-12-173,020.03,060.03,010.03,040.0+15.0+0.50%32,000
2025-12-163,060.03,060.03,025.03,025.0-35.0-1.14%27,500
2025-12-153,020.03,075.03,010.03,060.0+30.0+0.99%25,900
2025-12-123,045.03,085.03,025.03,030.0+10.0+0.33%32,400
2025-12-113,060.03,085.03,005.03,020.0-35.0-1.15%28,300
2025-12-103,040.03,085.03,025.03,055.0+5.0+0.16%36,900
2025-12-093,035.03,050.03,005.03,050.0+30.0+0.99%42,000
2025-12-082,982.03,030.02,950.03,020.0+48.0+1.62%43,000
2025-12-052,932.02,978.02,903.02,972.0+24.0+0.81%42,600
2025-12-042,946.02,960.02,916.02,948.0+9.0+0.31%43,300
2025-12-032,912.02,955.02,893.02,939.0+27.0+0.93%59,500
2025-12-022,955.02,955.02,900.02,912.0-29.0-0.99%39,200
2025-12-012,977.02,985.02,932.02,941.0-36.0-1.21%33,000
2025-11-282,985.03,015.02,967.02,977.0-8.0-0.27%49,100
2025-11-272,960.02,994.02,940.02,985.0+32.0+1.08%46,800
2025-11-262,949.02,972.02,930.02,953.0+21.0+0.72%42,800
2025-11-252,947.02,963.02,877.02,932.0+9.0+0.31%44,700
2025-11-212,883.02,972.02,870.02,923.0-1.0-0.03%51,200
2025-11-202,904.02,939.02,904.02,924.0+36.0+1.25%31,300
2025-11-192,868.02,926.02,841.02,888.0-9.0-0.31%35,800
2025-11-182,861.02,898.02,839.02,897.0+36.0+1.26%32,500
2025-11-172,865.02,888.02,816.02,861.0-11.0-0.38%19,900
2025-11-142,889.02,930.02,862.02,872.0-31.0-1.07%21,400
2025-11-132,894.02,949.02,894.02,903.0+9.0+0.31%17,900
2025-11-122,860.02,912.02,840.02,894.0+41.0+1.44%27,100
2025-11-112,848.02,875.02,824.02,853.0+26.0+0.92%34,100
2025-11-102,838.02,847.02,808.02,827.0+14.0+0.50%12,300
2025-11-072,828.02,828.02,782.02,813.0-15.0-0.53%7,400
2025-11-062,828.02,839.02,789.02,828.0+39.0+1.40%14,100
2025-11-052,850.02,850.02,736.02,789.0-63.0-2.21%24,000
2025-11-042,798.02,882.02,798.02,852.0+17.0+0.60%25,000
2025-10-312,843.02,843.02,793.02,835.0+24.0+0.85%17,600
2025-10-302,822.02,830.02,781.02,811.0+16.0+0.57%23,900
2025-10-292,841.02,862.02,787.02,795.0-45.0-1.58%16,700
2025-10-282,870.02,890.02,837.02,840.0-67.0-2.30%15,800
2025-10-272,878.02,907.02,878.02,907.0+45.0+1.57%11,500
2025-10-242,857.02,862.02,837.02,862.0+19.0+0.67%12,300
2025-10-232,796.02,850.02,772.02,843.0+63.0+2.27%23,700
2025-10-222,822.02,826.02,780.02,780.0-24.0-0.86%40,100
2025-10-212,790.02,820.02,785.02,804.0+18.0+0.65%18,700
2025-10-202,755.02,813.02,755.02,786.0+62.0+2.28%15,400
2025-10-172,742.02,753.02,709.02,724.0-18.0-0.66%13,600
2025-10-162,746.02,750.02,723.02,742.0+13.0+0.48%11,100
2025-10-152,704.02,737.02,704.02,729.0+46.0+1.71%14,200
2025-10-142,715.02,730.02,667.02,683.0-42.0-1.54%16,200
2025-10-102,774.02,789.02,725.02,725.0-92.0-3.27%20,700
2025-10-092,805.02,831.02,794.02,817.0+7.0+0.25%21,000
2025-10-082,860.02,881.02,810.02,810.0-47.0-1.65%12,100
2025-10-072,863.02,876.02,848.02,857.0-17.0-0.59%17,500
2025-10-062,899.02,900.02,865.02,874.0+57.0+2.02%20,000
2025-10-032,800.02,832.02,800.02,817.0+13.0+0.46%17,300
2025-10-022,834.02,853.02,801.02,804.0-4.0-0.14%23,300
2025-10-012,904.02,907.02,784.02,808.0-116.0-3.97%40,700
2025-09-302,895.02,930.02,895.02,924.0+10.0+0.34%20,400
2025-09-292,905.02,934.02,872.02,914.0-56.0-1.89%37,900
2025-09-262,937.02,970.02,935.02,970.0+29.0+0.99%34,100
2025-09-252,954.02,973.02,920.02,941.0-5.0-0.17%36,400
2025-09-242,964.02,980.02,946.02,946.0-30.0-1.01%30,700
2025-09-222,948.02,999.02,948.02,976.0+28.0+0.95%31,500
2025-09-192,963.02,988.02,946.02,948.0-17.0-0.57%71,300
2025-09-182,957.02,976.02,924.02,965.0+4.0+0.14%55,800
2025-09-172,991.02,994.02,934.02,961.0-59.0-1.95%45,000
2025-09-162,990.03,030.02,990.03,020.0+31.0+1.04%32,600
2025-09-123,010.03,035.02,980.02,989.0——50,300

直近120営業日分を表示