日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/03/28 1,317 1,344 1,316 1,331 20,500
2024/03/27 1,323 1,332 1,317 1,318 13,500
2024/03/26 1,349 1,349 1,314 1,324 22,800
2024/03/25 1,338 1,375 1,325 1,350 35,900
2024/03/22 1,331 1,350 1,319 1,326 33,700
2024/03/21 1,350 1,350 1,323 1,330 27,800
2024/03/19 1,326 1,343 1,315 1,343 20,400
2024/03/18 1,334 1,340 1,315 1,326 19,400
2024/03/15 1,305 1,360 1,296 1,331 42,200
2024/03/14 1,306 1,320 1,276 1,317 29,400
2024/03/13 1,350 1,358 1,304 1,306 24,200
2024/03/12 1,305 1,349 1,294 1,348 27,900
2024/03/11 1,337 1,378 1,314 1,315 46,700
2024/03/08 1,392 1,399 1,352 1,365 36,800
2024/03/07 1,398 1,446 1,376 1,399 154,900
2024/03/06 1,314 1,356 1,306 1,354 29,000
2024/03/05 1,310 1,335 1,308 1,321 32,700
2024/03/04 1,335 1,354 1,321 1,321 40,000
2024/03/01 1,331 1,331 1,307 1,320 29,800
2024/02/29 1,330 1,335 1,300 1,331 27,900
2024/02/28 1,336 1,345 1,315 1,330 17,100
2024/02/27 1,348 1,355 1,330 1,335 18,700
2024/02/26 1,335 1,360 1,316 1,359 70,700
2024/02/22 1,289 1,323 1,270 1,300 56,000
2024/02/21 1,278 1,281 1,272 1,275 9,800
2024/02/20 1,294 1,305 1,280 1,282 20,600
2024/02/19 1,269 1,310 1,266 1,301 58,800
2024/02/16 1,245 1,264 1,233 1,258 28,400
2024/02/15 1,271 1,273 1,233 1,245 38,400
2024/02/14 1,265 1,284 1,250 1,271 42,000
2024/02/13 1,306 1,306 1,258 1,295 99,100
2024/02/09 1,230 1,269 1,207 1,269 188,500
2024/02/08 1,157 1,170 1,139 1,167 25,400
2024/02/07 1,180 1,180 1,155 1,166 20,700
2024/02/06 1,176 1,176 1,152 1,166 10,900
2024/02/05 1,162 1,176 1,159 1,171 9,800
2024/02/02 1,159 1,169 1,152 1,159 11,000
2024/02/01 1,164 1,166 1,144 1,159 10,100
2024/01/31 1,167 1,168 1,156 1,167 13,400
2024/01/30 1,161 1,203 1,161 1,171 32,900
2024/01/29 1,166 1,177 1,156 1,165 6,400
2024/01/26 1,188 1,188 1,163 1,167 9,800
2024/01/25 1,190 1,197 1,178 1,188 15,700
2024/01/24 1,200 1,219 1,192 1,203 28,900
2024/01/23 1,180 1,204 1,173 1,182 39,300
2024/01/22 1,169 1,197 1,160 1,192 69,300
2024/01/19 1,127 1,138 1,120 1,134 12,600
2024/01/18 1,116 1,126 1,113 1,116 9,900
2024/01/17 1,133 1,133 1,112 1,116 28,500
2024/01/16 1,150 1,150 1,119 1,130 16,600
2024/01/15 1,147 1,157 1,139 1,144 21,300
2024/01/12 1,128 1,139 1,116 1,139 22,200
2024/01/11 1,145 1,145 1,118 1,125 39,100
2024/01/10 1,142 1,149 1,128 1,147 14,700
2024/01/09 1,156 1,164 1,133 1,140 24,800
2024/01/05 1,169 1,175 1,151 1,156 20,400
2024/01/04 1,163 1,177 1,145 1,169 23,900
2023/12/29 1,200 1,200 1,172 1,176 21,100
2023/12/28 1,208 1,209 1,191 1,200 30,000
2023/12/27 1,165 1,208 1,165 1,208 81,600
2023/12/26 1,149 1,195 1,131 1,167 161,600
2023/12/25 1,115 1,120 1,082 1,085 41,300
2023/12/22 1,114 1,130 1,110 1,113 26,500
2023/12/21 1,116 1,120 1,102 1,105 22,000
2023/12/20 1,127 1,145 1,116 1,116 23,000
2023/12/19 1,132 1,140 1,118 1,131 17,200
2023/12/18 1,137 1,150 1,120 1,132 17,500
2023/12/15 1,114 1,152 1,114 1,152 20,100
2023/12/14 1,133 1,145 1,112 1,115 34,500
2023/12/13 1,165 1,165 1,132 1,133 14,600
2023/12/12 1,181 1,181 1,135 1,135 35,000
2023/12/11 1,171 1,192 1,155 1,172 38,400
2023/12/08 1,224 1,237 1,156 1,165 66,600
2023/12/07 1,194 1,248 1,175 1,224 80,300
2023/12/06 1,168 1,243 1,142 1,209 112,400
2023/12/05 1,150 1,378 1,150 1,178 538,800
2023/12/04 1,180 1,181 1,143 1,153 42,300
2023/12/01 1,129 1,129 1,115 1,120 14,200
2023/11/30 1,128 1,130 1,112 1,117 6,900
2023/11/29 1,125 1,136 1,124 1,128 5,000
2023/11/28 1,143 1,143 1,123 1,135 8,900
2023/11/27 1,130 1,141 1,117 1,137 16,800
2023/11/24 1,112 1,137 1,112 1,130 16,300
2023/11/22 1,101 1,116 1,096 1,111 10,500
2023/11/21 1,100 1,110 1,091 1,110 6,500
2023/11/20 1,103 1,116 1,071 1,093 21,500
2023/11/17 1,086 1,128 1,086 1,107 19,200
2023/11/16 1,077 1,101 1,055 1,095 19,200
2023/11/15 1,085 1,087 1,073 1,077 10,200
2023/11/14 1,067 1,100 1,067 1,075 16,200
2023/11/13 1,111 1,114 1,058 1,063 56,900
2023/11/10 1,115 1,125 1,102 1,111 41,500
2023/11/09 1,152 1,165 1,133 1,158 21,300
2023/11/08 1,164 1,164 1,133 1,142 12,100
2023/11/07 1,162 1,168 1,148 1,168 15,500
2023/11/06 1,147 1,170 1,140 1,162 20,200
2023/11/02 1,140 1,148 1,129 1,147 7,700
2023/11/01 1,146 1,153 1,139 1,140 10,200
2023/10/31 1,117 1,146 1,115 1,146 7,200
2023/10/30 1,145 1,160 1,122 1,122 15,900
2023/10/27 1,130 1,151 1,130 1,151 12,900
2023/10/26 1,140 1,144 1,124 1,136 17,500
2023/10/25 1,173 1,181 1,135 1,143 39,000
2023/10/24 1,115 1,161 1,088 1,143 31,500
2023/10/23 1,127 1,127 1,093 1,112 18,200
2023/10/20 1,119 1,140 1,113 1,140 11,100
2023/10/19 1,121 1,126 1,114 1,119 11,000
2023/10/18 1,125 1,136 1,118 1,136 7,600
2023/10/17 1,105 1,124 1,102 1,123 15,400
2023/10/16 1,131 1,131 1,081 1,092 37,300
2023/10/13 1,150 1,168 1,128 1,132 29,800
2023/10/12 1,167 1,179 1,152 1,168 18,100
2023/10/11 1,182 1,182 1,157 1,175 7,300
2023/10/10 1,150 1,175 1,150 1,174 13,300
2023/10/06 1,152 1,156 1,140 1,150 13,900
2023/10/05 1,152 1,178 1,152 1,155 15,100
2023/10/04 1,175 1,200 1,110 1,141 40,600
2023/10/03 1,220 1,227 1,191 1,199 44,500
2023/10/02 1,246 1,265 1,225 1,225 21,100
2023/09/29 1,262 1,279 1,236 1,236 19,400
2023/09/28 1,251 1,292 1,251 1,264 31,200
2023/09/27 1,289 1,293 1,273 1,286 13,600
2023/09/26 1,298 1,305 1,271 1,290 13,800
2023/09/25 1,290 1,306 1,290 1,298 8,700
2023/09/22 1,270 1,292 1,268 1,292 13,600
2023/09/21 1,290 1,290 1,270 1,274 6,600
2023/09/20 1,284 1,296 1,274 1,283 14,000
2023/09/19 1,305 1,305 1,284 1,287 12,900
2023/09/15 1,288 1,312 1,288 1,308 36,300
2023/09/14 1,271 1,283 1,270 1,281 10,600
2023/09/13 1,271 1,282 1,263 1,272 12,700
2023/09/12 1,258 1,285 1,258 1,278 12,400
2023/09/11 1,280 1,285 1,258 1,258 30,700
2023/09/08 1,300 1,300 1,278 1,280 19,700
2023/09/07 1,302 1,310 1,293 1,298 18,700
2023/09/06 1,295 1,305 1,286 1,303 30,400
2023/09/05 1,281 1,294 1,280 1,291 12,200
2023/09/04 1,290 1,295 1,275 1,286 19,100
2023/09/01 1,271 1,282 1,269 1,270 13,900
2023/08/31 1,277 1,290 1,277 1,283 11,200
2023/08/30 1,282 1,293 1,280 1,280 14,800
2023/08/29 1,270 1,280 1,269 1,279 12,000
2023/08/28 1,270 1,277 1,267 1,272 3,600
2023/08/25 1,266 1,274 1,258 1,270 8,900
2023/08/24 1,258 1,284 1,258 1,277 12,800
2023/08/23 1,243 1,263 1,243 1,258 16,500
2023/08/22 1,250 1,253 1,238 1,243 14,700
2023/08/21 1,238 1,244 1,226 1,234 10,600
2023/08/18 1,229 1,240 1,220 1,220 22,300
2023/08/17 1,255 1,260 1,228 1,241 27,800
2023/08/16 1,277 1,284 1,260 1,264 14,900
2023/08/15 1,283 1,283 1,261 1,263 20,100
2023/08/14 1,274 1,294 1,263 1,284 39,800
2023/08/10 1,267 1,280 1,251 1,271 60,100
2023/08/09 1,238 1,247 1,235 1,237 15,800
2023/08/08 1,229 1,250 1,229 1,238 25,700
2023/08/07 1,234 1,234 1,221 1,229 24,100
2023/08/04 1,233 1,250 1,224 1,250 25,500
2023/08/03 1,240 1,254 1,234 1,234 22,400
2023/08/02 1,246 1,263 1,243 1,252 14,300
2023/08/01 1,235 1,261 1,232 1,259 28,900
2023/07/31 1,230 1,243 1,230 1,240 21,100
2023/07/28 1,234 1,244 1,220 1,227 40,500
2023/07/27 1,237 1,245 1,230 1,245 15,100
2023/07/26 1,225 1,241 1,224 1,240 14,300
2023/07/25 1,231 1,235 1,225 1,235 21,300
2023/07/24 1,232 1,245 1,229 1,238 29,000
2023/07/21 1,225 1,228 1,213 1,228 34,000
2023/07/20 1,236 1,251 1,231 1,234 21,900
2023/07/19 1,257 1,257 1,235 1,237 30,900
2023/07/18 1,236 1,250 1,223 1,246 20,500
2023/07/14 1,248 1,257 1,231 1,239 27,500
2023/07/13 1,240 1,261 1,232 1,248 22,600
2023/07/12 1,261 1,263 1,215 1,240 65,700
2023/07/11 1,271 1,277 1,265 1,269 30,100
2023/07/10 1,295 1,300 1,275 1,279 34,900
2023/07/07 1,280 1,309 1,266 1,309 34,100
2023/07/06 1,317 1,321 1,286 1,288 39,000
2023/07/05 1,325 1,332 1,315 1,327 24,500
2023/07/04 1,311 1,326 1,306 1,322 14,900
2023/07/03 1,314 1,322 1,307 1,320 32,100
2023/06/30 1,298 1,307 1,286 1,307 11,900
2023/06/29 1,307 1,307 1,295 1,298 15,000
2023/06/28 1,294 1,307 1,289 1,307 15,100
2023/06/27 1,316 1,318 1,281 1,290 56,200
2023/06/26 1,338 1,342 1,309 1,314 43,400
2023/06/23 1,331 1,367 1,328 1,352 42,900
2023/06/22 1,338 1,346 1,328 1,330 16,300
2023/06/21 1,333 1,354 1,330 1,337 22,900
2023/06/20 1,334 1,337 1,326 1,336 13,400
2023/06/19 1,333 1,347 1,320 1,332 29,200
2023/06/16 1,320 1,325 1,311 1,325 12,800
2023/06/15 1,320 1,323 1,310 1,311 20,200
2023/06/14 1,345 1,345 1,318 1,318 27,300
2023/06/13 1,336 1,350 1,334 1,345 21,200
2023/06/12 1,339 1,350 1,324 1,340 22,400
2023/06/09 1,323 1,335 1,315 1,316 13,100
2023/06/08 1,367 1,367 1,298 1,318 59,000
2023/06/07 1,351 1,371 1,338 1,367 37,500
2023/06/06 1,334 1,350 1,323 1,336 23,000

このページの先頭へ