助川電気工業(7711)の株価時系列情報
助川電気工業(7711)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 981 | 1,000 | 953 | 963 | 66,100 |
2017/12/28 | 964 | 1,072 | 948 | 961 | 174,600 |
2017/12/27 | 938 | 961 | 938 | 960 | 28,900 |
2017/12/26 | 927 | 940 | 922 | 939 | 21,400 |
2017/12/25 | 927 | 935 | 921 | 928 | 28,700 |
2017/12/22 | 953 | 958 | 931 | 933 | 67,400 |
2017/12/21 | 957 | 968 | 954 | 961 | 19,600 |
2017/12/20 | 963 | 969 | 956 | 958 | 14,900 |
2017/12/19 | 970 | 981 | 959 | 959 | 30,200 |
2017/12/18 | 997 | 997 | 962 | 972 | 50,800 |
2017/12/15 | 1,024 | 1,024 | 975 | 982 | 97,100 |
2017/12/14 | 966 | 1,035 | 966 | 1,011 | 166,500 |
2017/12/13 | 939 | 1,056 | 933 | 985 | 703,000 |
2017/12/12 | 919 | 934 | 906 | 906 | 40,300 |
2017/12/11 | 895 | 918 | 889 | 911 | 36,900 |
2017/12/08 | 905 | 908 | 887 | 889 | 29,600 |
2017/12/07 | 888 | 912 | 888 | 899 | 79,100 |
2017/12/06 | 920 | 932 | 873 | 888 | 156,900 |
2017/12/05 | 860 | 878 | 851 | 869 | 18,900 |
2017/12/04 | 866 | 875 | 842 | 873 | 70,800 |
2017/12/01 | 903 | 920 | 876 | 881 | 34,700 |
2017/11/30 | 900 | 911 | 881 | 903 | 48,900 |
2017/11/29 | 873 | 960 | 864 | 884 | 177,600 |
2017/11/28 | 838 | 873 | 836 | 873 | 75,000 |
2017/11/27 | 844 | 847 | 835 | 838 | 35,500 |
2017/11/24 | 840 | 845 | 831 | 835 | 30,800 |
2017/11/22 | 829 | 848 | 820 | 838 | 58,500 |
2017/11/21 | 812 | 826 | 811 | 824 | 46,800 |
2017/11/20 | 810 | 824 | 802 | 815 | 110,800 |
2017/11/17 | 780 | 795 | 779 | 786 | 38,700 |
2017/11/16 | 751 | 772 | 751 | 772 | 16,000 |
2017/11/15 | 769 | 776 | 753 | 756 | 20,800 |
2017/11/14 | 776 | 777 | 768 | 769 | 23,500 |
2017/11/13 | 775 | 782 | 758 | 776 | 31,300 |
2017/11/10 | 765 | 786 | 755 | 770 | 126,700 |
2017/11/09 | 739 | 749 | 735 | 741 | 42,400 |
2017/11/08 | 736 | 740 | 728 | 735 | 29,400 |
2017/11/07 | 740 | 741 | 732 | 735 | 16,100 |
2017/11/06 | 752 | 755 | 741 | 741 | 38,000 |
2017/11/02 | 745 | 750 | 745 | 749 | 20,600 |
2017/11/01 | 750 | 750 | 738 | 747 | 37,000 |
2017/10/31 | 748 | 750 | 743 | 747 | 18,400 |
2017/10/30 | 761 | 761 | 747 | 750 | 37,500 |
2017/10/27 | 747 | 757 | 741 | 757 | 28,900 |
2017/10/26 | 752 | 752 | 736 | 741 | 38,000 |
2017/10/25 | 760 | 763 | 745 | 747 | 31,300 |
2017/10/24 | 759 | 764 | 741 | 755 | 40,800 |
2017/10/23 | 747 | 760 | 738 | 758 | 43,000 |
2017/10/20 | 753 | 753 | 741 | 742 | 27,100 |
2017/10/19 | 760 | 766 | 749 | 749 | 55,900 |
2017/10/18 | 748 | 755 | 743 | 749 | 49,700 |
2017/10/17 | 777 | 782 | 745 | 751 | 206,900 |
2017/10/16 | 806 | 807 | 772 | 782 | 206,400 |
2017/10/13 | 840 | 851 | 782 | 820 | 355,600 |
2017/10/12 | 745 | 865 | 735 | 825 | 922,100 |
2017/10/11 | 721 | 729 | 710 | 719 | 38,900 |
2017/10/10 | 709 | 735 | 703 | 722 | 119,100 |
2017/10/06 | 709 | 709 | 698 | 703 | 61,200 |
2017/10/05 | 710 | 713 | 703 | 705 | 46,700 |
2017/10/04 | 730 | 731 | 710 | 710 | 68,200 |
2017/10/03 | 718 | 731 | 716 | 731 | 52,000 |
2017/10/02 | 710 | 724 | 710 | 713 | 69,000 |
2017/09/29 | 710 | 721 | 701 | 706 | 81,800 |
2017/09/28 | 736 | 736 | 701 | 708 | 155,000 |
2017/09/27 | 725 | 744 | 692 | 730 | 387,900 |
2017/09/26 | 750 | 768 | 736 | 736 | 201,900 |
2017/09/25 | 755 | 780 | 741 | 765 | 364,400 |
2017/09/22 | 735 | 767 | 730 | 744 | 435,000 |
2017/09/21 | 726 | 746 | 724 | 729 | 134,500 |
2017/09/20 | 717 | 735 | 715 | 726 | 96,800 |
2017/09/19 | 721 | 725 | 715 | 719 | 91,200 |
2017/09/15 | 723 | 725 | 716 | 725 | 13,200 |
2017/09/14 | 730 | 735 | 716 | 724 | 17,800 |
2017/09/13 | 733 | 735 | 729 | 730 | 17,500 |
2017/09/12 | 727 | 733 | 727 | 733 | 14,700 |
2017/09/11 | 727 | 730 | 720 | 729 | 5,800 |
2017/09/08 | 718 | 730 | 718 | 720 | 6,000 |
2017/09/07 | 719 | 723 | 718 | 718 | 7,800 |
2017/09/06 | 719 | 720 | 718 | 719 | 7,200 |
2017/09/05 | 728 | 728 | 714 | 720 | 9,900 |
2017/09/04 | 736 | 737 | 722 | 729 | 18,600 |
2017/09/01 | 728 | 743 | 727 | 730 | 27,400 |
2017/08/31 | 726 | 727 | 720 | 726 | 9,500 |
2017/08/30 | 724 | 727 | 720 | 726 | 9,500 |
2017/08/29 | 719 | 725 | 712 | 725 | 12,400 |
2017/08/28 | 723 | 723 | 710 | 719 | 7,300 |
2017/08/25 | 708 | 710 | 707 | 708 | 8,800 |
2017/08/24 | 718 | 719 | 709 | 710 | 12,100 |
2017/08/23 | 722 | 722 | 714 | 722 | 19,000 |
2017/08/22 | 717 | 759 | 715 | 723 | 44,900 |
2017/08/21 | 720 | 725 | 716 | 716 | 10,300 |
2017/08/18 | 717 | 717 | 708 | 714 | 7,300 |
2017/08/17 | 711 | 715 | 710 | 715 | 12,200 |
2017/08/16 | 703 | 710 | 703 | 710 | 8,100 |
2017/08/15 | 705 | 708 | 705 | 705 | 3,500 |
2017/08/14 | 702 | 703 | 702 | 702 | 5,000 |
2017/08/10 | 711 | 711 | 705 | 706 | 9,100 |
2017/08/09 | 715 | 715 | 706 | 710 | 9,500 |
2017/08/08 | 714 | 717 | 714 | 717 | 2,900 |
2017/08/07 | 722 | 722 | 710 | 710 | 5,100 |
2017/08/04 | 715 | 720 | 707 | 719 | 10,100 |
2017/08/03 | 719 | 719 | 705 | 712 | 15,900 |
2017/08/02 | 717 | 719 | 710 | 718 | 12,400 |
2017/08/01 | 719 | 719 | 710 | 710 | 16,600 |
2017/07/31 | 726 | 726 | 715 | 715 | 3,600 |
2017/07/28 | 729 | 729 | 719 | 719 | 6,300 |
2017/07/27 | 720 | 729 | 716 | 718 | 3,800 |
2017/07/26 | 727 | 727 | 720 | 720 | 3,100 |
2017/07/25 | 724 | 727 | 718 | 720 | 4,800 |
2017/07/24 | 726 | 726 | 721 | 722 | 3,800 |
2017/07/21 | 718 | 726 | 712 | 722 | 35,900 |
2017/07/20 | 712 | 715 | 711 | 712 | 16,100 |
2017/07/19 | 710 | 714 | 707 | 711 | 11,300 |
2017/07/18 | 710 | 710 | 710 | 710 | 1,500 |
2017/07/14 | 710 | 710 | 705 | 710 | 500 |
2017/07/13 | 706 | 706 | 705 | 705 | 600 |
2017/07/12 | 713 | 713 | 701 | 712 | 5,100 |
2017/07/11 | 712 | 713 | 712 | 713 | 1,900 |
2017/07/10 | 712 | 713 | 712 | 713 | 1,300 |
2017/07/07 | 709 | 712 | 706 | 710 | 2,900 |
2017/07/06 | 712 | 713 | 710 | 710 | 2,700 |
2017/07/05 | 710 | 712 | 708 | 711 | 3,400 |
2017/07/04 | 716 | 716 | 710 | 710 | 3,600 |
2017/07/03 | 717 | 717 | 711 | 716 | 3,100 |
2017/06/30 | 712 | 714 | 708 | 714 | 4,600 |
2017/06/29 | 715 | 720 | 711 | 711 | 7,900 |
2017/06/28 | 712 | 712 | 709 | 709 | 5,900 |
2017/06/27 | 715 | 715 | 708 | 715 | 3,400 |
2017/06/26 | 720 | 720 | 706 | 715 | 16,800 |
2017/06/23 | 728 | 735 | 724 | 735 | 6,500 |
2017/06/22 | 718 | 727 | 718 | 724 | 9,700 |
2017/06/21 | 732 | 732 | 720 | 725 | 8,200 |
2017/06/20 | 740 | 740 | 723 | 728 | 5,400 |
2017/06/19 | 749 | 749 | 720 | 738 | 7,700 |
2017/06/16 | 738 | 740 | 730 | 738 | 9,900 |
2017/06/15 | 725 | 727 | 725 | 726 | 3,000 |
2017/06/14 | 748 | 750 | 725 | 732 | 11,400 |
2017/06/13 | 749 | 749 | 736 | 738 | 3,700 |
2017/06/12 | 725 | 758 | 725 | 747 | 10,600 |
2017/06/09 | 746 | 746 | 732 | 732 | 4,100 |
2017/06/08 | 734 | 735 | 731 | 731 | 5,000 |
2017/06/07 | 732 | 733 | 731 | 733 | 1,800 |
2017/06/06 | 735 | 736 | 725 | 735 | 6,000 |
2017/06/05 | 724 | 735 | 722 | 735 | 10,600 |
2017/06/02 | 734 | 740 | 721 | 721 | 8,300 |
2017/06/01 | 721 | 733 | 721 | 732 | 5,300 |
2017/05/31 | 721 | 722 | 721 | 721 | 2,700 |
2017/05/30 | 721 | 721 | 721 | 721 | 1,100 |
2017/05/29 | 721 | 722 | 721 | 721 | 4,000 |
2017/05/25 | 730 | 730 | 720 | 721 | 4,400 |
2017/05/24 | 737 | 737 | 730 | 730 | 500 |
2017/05/23 | 734 | 735 | 726 | 727 | 2,000 |
2017/05/22 | 740 | 740 | 731 | 731 | 3,100 |
2017/05/19 | 752 | 752 | 743 | 744 | 5,400 |
2017/05/18 | 740 | 745 | 735 | 744 | 4,800 |
2017/05/17 | 745 | 747 | 741 | 741 | 3,800 |
2017/05/16 | 747 | 747 | 737 | 742 | 2,400 |
2017/05/15 | 746 | 749 | 736 | 748 | 3,100 |
2017/05/12 | 746 | 749 | 745 | 746 | 1,400 |
2017/05/11 | 747 | 755 | 738 | 750 | 7,400 |
2017/05/10 | 742 | 745 | 733 | 742 | 25,000 |
2017/05/09 | 685 | 711 | 685 | 711 | 4,700 |
2017/05/08 | 675 | 704 | 675 | 684 | 6,200 |
2017/05/02 | 673 | 673 | 673 | 673 | 500 |
2017/04/28 | 660 | 661 | 660 | 661 | 900 |
2017/04/27 | 664 | 670 | 664 | 666 | 1,300 |
2017/04/26 | 656 | 666 | 656 | 663 | 1,300 |
2017/04/24 | 660 | 660 | 657 | 657 | 2,300 |
2017/04/21 | 659 | 659 | 659 | 659 | 500 |
2017/04/20 | 658 | 658 | 658 | 658 | 200 |
2017/04/19 | 655 | 655 | 655 | 655 | 1,000 |
2017/04/18 | 638 | 647 | 638 | 647 | 1,200 |
2017/04/17 | 629 | 632 | 625 | 628 | 11,500 |
2017/04/14 | 646 | 649 | 640 | 649 | 3,800 |
2017/04/13 | 655 | 655 | 655 | 655 | 1,300 |
2017/04/12 | 657 | 666 | 655 | 666 | 1,100 |
2017/04/11 | 696 | 696 | 677 | 677 | 3,100 |
2017/04/10 | 676 | 686 | 673 | 683 | 4,200 |
2017/04/07 | 660 | 660 | 660 | 660 | 1,900 |
2017/04/06 | 661 | 661 | 651 | 651 | 5,000 |
2017/04/05 | 660 | 660 | 660 | 660 | 800 |
2017/04/04 | 669 | 670 | 655 | 660 | 6,900 |
2017/04/03 | 698 | 698 | 679 | 679 | 1,400 |
2017/03/31 | 685 | 690 | 685 | 690 | 400 |
2017/03/30 | 690 | 690 | 685 | 685 | 3,200 |
2017/03/29 | 693 | 693 | 688 | 690 | 1,800 |
2017/03/28 | 693 | 705 | 689 | 705 | 2,000 |
2017/03/27 | 708 | 708 | 708 | 708 | 100 |
2017/03/24 | 700 | 700 | 692 | 698 | 3,000 |
2017/03/23 | 705 | 705 | 700 | 701 | 500 |
2017/03/22 | 702 | 708 | 697 | 697 | 6,500 |
2017/03/21 | 732 | 741 | 721 | 725 | 6,700 |
2017/03/17 | 733 | 748 | 732 | 732 | 9,200 |
2017/03/16 | 747 | 750 | 710 | 732 | 10,000 |
2017/03/15 | 745 | 760 | 741 | 747 | 11,200 |
2017/03/14 | 770 | 775 | 754 | 775 | 8,900 |
2017/03/13 | 745 | 771 | 726 | 752 | 23,600 |
2017/03/10 | 760 | 775 | 742 | 742 | 29,000 |
2017/03/09 | 775 | 790 | 723 | 780 | 269,000 |
2017/03/08 | 692 | 692 | 683 | 690 | 2,300 |
2017/03/07 | 670 | 684 | 670 | 684 | 2,400 |
2017/03/06 | 679 | 679 | 669 | 670 | 800 |
2017/03/02 | 685 | 685 | 685 | 685 | 700 |
2017/03/01 | 687 | 688 | 680 | 688 | 3,900 |
2017/02/28 | 685 | 687 | 670 | 684 | 6,300 |
2017/02/27 | 680 | 700 | 680 | 700 | 900 |
2017/02/24 | 675 | 680 | 675 | 680 | 1,500 |
2017/02/23 | 680 | 681 | 679 | 679 | 4,500 |
2017/02/22 | 677 | 678 | 677 | 678 | 1,000 |
2017/02/21 | 689 | 689 | 674 | 677 | 1,800 |
2017/02/20 | 680 | 680 | 670 | 679 | 400 |
2017/02/16 | 680 | 680 | 680 | 680 | 1,300 |
2017/02/15 | 671 | 673 | 671 | 672 | 500 |
2017/02/14 | 679 | 679 | 671 | 671 | 1,300 |
2017/02/13 | 680 | 680 | 680 | 680 | 300 |
2017/02/10 | 669 | 672 | 669 | 670 | 6,900 |
2017/02/09 | 690 | 690 | 678 | 689 | 6,500 |
2017/02/08 | 682 | 687 | 682 | 687 | 1,200 |
2017/02/07 | 680 | 690 | 680 | 690 | 300 |
2017/02/03 | 679 | 683 | 673 | 683 | 2,200 |
2017/01/31 | 680 | 695 | 666 | 679 | 3,000 |
2017/01/30 | 691 | 691 | 681 | 682 | 800 |
2017/01/27 | 674 | 695 | 674 | 691 | 4,100 |
2017/01/26 | 685 | 685 | 672 | 674 | 1,000 |
2017/01/25 | 690 | 690 | 676 | 685 | 2,200 |
2017/01/24 | 680 | 699 | 680 | 698 | 700 |
2017/01/23 | 672 | 672 | 671 | 671 | 400 |
2017/01/20 | 661 | 670 | 661 | 670 | 1,900 |
2017/01/17 | 663 | 671 | 663 | 671 | 800 |
2017/01/16 | 663 | 664 | 662 | 662 | 900 |
2017/01/13 | 670 | 682 | 666 | 670 | 1,600 |
2017/01/12 | 699 | 700 | 675 | 675 | 2,300 |
2017/01/11 | 695 | 700 | 675 | 695 | 7,000 |
2017/01/10 | 684 | 685 | 664 | 685 | 5,800 |
2017/01/06 | 669 | 680 | 660 | 669 | 3,000 |
2017/01/05 | 656 | 663 | 656 | 663 | 500 |
2017/01/04 | 655 | 655 | 655 | 655 | 400 |