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 |
|---|---|---|---|---|---|
| 2026/08/07 | 4,360 | 4,610 | 4,320 | 4,505 | 95,300 |
| 2026/08/06 | 4,620 | 5,020 | 4,380 | 4,500 | 221,000 |
| 2026/08/05 | 4,500 | 4,675 | 4,500 | 4,620 | 77,300 |
| 2026/08/04 | 4,280 | 4,495 | 4,270 | 4,475 | 56,800 |
| 2026/08/03 | 4,260 | 4,355 | 4,120 | 4,280 | 60,800 |
| 2026/07/31 | 4,070 | 4,340 | 4,070 | 4,275 | 116,800 |
| 2026/07/30 | 4,090 | 4,220 | 4,030 | 4,140 | 56,100 |
| 2026/07/29 | 4,210 | 4,270 | 4,030 | 4,120 | 62,900 |
| 2026/07/28 | 4,450 | 4,450 | 4,200 | 4,250 | 80,500 |
| 2026/07/27 | 4,480 | 4,530 | 4,365 | 4,510 | 70,100 |
| 2026/07/24 | 4,610 | 4,645 | 4,475 | 4,490 | 75,200 |
| 2026/07/23 | 4,660 | 4,830 | 4,625 | 4,800 | 39,500 |
| 2026/07/22 | 4,650 | 4,810 | 4,640 | 4,675 | 49,600 |
| 2026/07/21 | 4,470 | 4,640 | 4,380 | 4,595 | 67,700 |
| 2026/07/17 | 4,860 | 4,865 | 4,320 | 4,455 | 162,200 |
| 2026/07/16 | 5,080 | 5,090 | 4,915 | 4,960 | 74,700 |
| 2026/07/15 | 5,100 | 5,220 | 5,080 | 5,130 | 76,300 |
| 2026/07/14 | 4,885 | 5,160 | 4,865 | 5,030 | 136,800 |
| 2026/07/13 | 4,755 | 4,860 | 4,690 | 4,780 | 40,600 |
| 2026/07/10 | 4,675 | 4,820 | 4,635 | 4,730 | 59,300 |
| 2026/07/09 | 4,850 | 4,900 | 4,620 | 4,635 | 84,400 |
| 2026/07/08 | 4,895 | 5,070 | 4,835 | 4,850 | 43,800 |
| 2026/07/07 | 5,180 | 5,250 | 4,920 | 4,965 | 45,700 |
| 2026/07/06 | 5,130 | 5,190 | 5,060 | 5,150 | 50,700 |
| 2026/07/03 | 4,815 | 5,050 | 4,815 | 5,030 | 45,800 |
| 2026/07/02 | 4,840 | 4,985 | 4,800 | 4,810 | 46,600 |
| 2026/07/01 | 4,860 | 4,915 | 4,825 | 4,840 | 24,600 |
| 2026/06/30 | 4,975 | 4,975 | 4,820 | 4,910 | 28,600 |
| 2026/06/29 | 4,925 | 5,070 | 4,825 | 4,905 | 46,700 |
| 2026/06/26 | 5,000 | 5,030 | 4,885 | 4,905 | 32,300 |
| 2026/06/25 | 5,180 | 5,180 | 4,980 | 5,060 | 34,900 |
| 2026/06/24 | 5,030 | 5,180 | 5,030 | 5,030 | 27,700 |
| 2026/06/23 | 5,460 | 5,460 | 5,050 | 5,050 | 64,000 |
| 2026/06/22 | 5,600 | 5,840 | 5,470 | 5,500 | 143,700 |
| 2026/06/19 | 5,470 | 5,690 | 5,260 | 5,490 | 195,100 |
| 2026/06/18 | 5,660 | 5,740 | 5,470 | 5,470 | 180,200 |
| 2026/06/17 | 5,200 | 5,650 | 5,160 | 5,650 | 121,900 |
| 2026/06/16 | 4,835 | 4,985 | 4,705 | 4,945 | 76,600 |
| 2026/06/15 | 4,855 | 4,940 | 4,805 | 4,830 | 54,900 |
| 2026/06/12 | 4,800 | 4,880 | 4,665 | 4,825 | 74,600 |
| 2026/06/11 | 4,515 | 4,655 | 4,515 | 4,635 | 66,200 |
| 2026/06/10 | 4,840 | 4,840 | 4,645 | 4,710 | 91,100 |
| 2026/06/09 | 5,140 | 5,240 | 4,865 | 4,910 | 110,600 |
| 2026/06/08 | 5,190 | 5,240 | 5,030 | 5,050 | 90,800 |
| 2026/06/05 | 5,360 | 5,720 | 5,250 | 5,490 | 244,500 |
| 2026/06/04 | 5,050 | 5,140 | 5,010 | 5,060 | 49,500 |
| 2026/06/03 | 5,240 | 5,240 | 5,080 | 5,140 | 64,400 |
| 2026/06/02 | 5,260 | 5,340 | 5,080 | 5,200 | 75,500 |
| 2026/06/01 | 5,360 | 5,440 | 5,240 | 5,280 | 55,600 |
| 2026/05/29 | 5,450 | 5,450 | 5,300 | 5,360 | 39,500 |
| 2026/05/28 | 5,490 | 5,510 | 5,300 | 5,380 | 73,600 |
| 2026/05/27 | 5,980 | 5,980 | 5,400 | 5,480 | 161,900 |
| 2026/05/26 | 5,520 | 5,950 | 5,450 | 5,910 | 220,200 |
| 2026/05/25 | 5,350 | 5,560 | 5,320 | 5,420 | 102,400 |
| 2026/05/22 | 5,080 | 5,370 | 5,080 | 5,360 | 72,800 |
| 2026/05/21 | 5,120 | 5,180 | 5,040 | 5,080 | 45,200 |
| 2026/05/20 | 5,130 | 5,210 | 4,955 | 5,020 | 115,000 |
| 2026/05/19 | 5,380 | 5,440 | 5,160 | 5,180 | 88,300 |
| 2026/05/18 | 5,410 | 5,470 | 5,250 | 5,310 | 74,800 |
| 2026/05/15 | 5,360 | 5,610 | 5,360 | 5,420 | 65,800 |
| 2026/05/14 | 5,650 | 5,710 | 5,370 | 5,370 | 101,300 |
| 2026/05/13 | 5,620 | 5,730 | 5,620 | 5,650 | 50,200 |
| 2026/05/12 | 5,800 | 5,860 | 5,610 | 5,620 | 88,400 |
| 2026/05/11 | 6,000 | 6,070 | 5,820 | 5,820 | 100,800 |
| 2026/05/08 | 6,040 | 6,200 | 6,000 | 6,000 | 136,800 |
| 2026/05/07 | 6,110 | 6,830 | 6,060 | 6,200 | 857,800 |
| 2026/05/01 | 5,960 | 6,010 | 5,870 | 5,920 | 69,800 |
| 2026/04/30 | 6,100 | 6,110 | 5,960 | 6,000 | 78,100 |
| 2026/04/28 | 6,180 | 6,220 | 6,100 | 6,130 | 59,000 |
| 2026/04/27 | 6,360 | 6,380 | 6,170 | 6,170 | 101,200 |
| 2026/04/24 | 6,620 | 6,640 | 6,310 | 6,350 | 103,200 |
| 2026/04/23 | 6,480 | 6,720 | 6,340 | 6,600 | 263,800 |
| 2026/04/22 | 6,380 | 6,620 | 6,200 | 6,280 | 142,300 |
| 2026/04/21 | 6,320 | 6,390 | 6,120 | 6,320 | 134,800 |
| 2026/04/20 | 6,280 | 6,450 | 6,230 | 6,350 | 81,300 |
| 2026/04/17 | 6,290 | 6,370 | 6,230 | 6,280 | 43,800 |
| 2026/04/16 | 6,160 | 6,470 | 6,150 | 6,340 | 132,700 |
| 2026/04/15 | 6,300 | 6,350 | 6,080 | 6,110 | 91,300 |
| 2026/04/14 | 6,340 | 6,420 | 6,240 | 6,250 | 66,000 |
| 2026/04/13 | 6,240 | 6,400 | 6,200 | 6,260 | 77,700 |
| 2026/04/10 | 6,470 | 6,490 | 6,240 | 6,240 | 121,400 |
| 2026/04/09 | 6,680 | 6,680 | 6,410 | 6,410 | 91,900 |
| 2026/04/08 | 6,400 | 6,760 | 6,400 | 6,700 | 136,100 |
| 2026/04/07 | 6,490 | 6,490 | 6,220 | 6,250 | 84,700 |
| 2026/04/06 | 6,600 | 6,650 | 6,450 | 6,450 | 67,700 |
| 2026/04/03 | 6,540 | 6,630 | 6,480 | 6,500 | 48,800 |
| 2026/03/27 | 6,690 | 6,790 | 6,550 | 6,670 | 77,500 |
| 2026/03/26 | 6,970 | 7,030 | 6,680 | 6,740 | 92,100 |
| 2026/03/25 | 6,750 | 7,070 | 6,750 | 7,040 | 106,600 |
| 2026/03/24 | 6,840 | 6,880 | 6,570 | 6,620 | 94,400 |
| 2026/03/23 | 6,860 | 6,910 | 6,500 | 6,630 | 173,900 |
| 2026/03/19 | 7,250 | 7,420 | 7,090 | 7,110 | 128,200 |
| 2026/03/18 | 7,130 | 7,530 | 7,120 | 7,500 | 128,100 |
| 2026/03/17 | 7,320 | 7,340 | 7,050 | 7,050 | 79,300 |
| 2026/03/16 | 7,270 | 7,490 | 7,240 | 7,250 | 89,100 |
| 2026/03/13 | 7,120 | 7,330 | 7,120 | 7,150 | 105,300 |
| 2026/03/12 | 7,290 | 7,400 | 7,180 | 7,260 | 119,700 |
| 2026/03/11 | 7,450 | 7,650 | 7,270 | 7,270 | 184,200 |
| 2026/03/10 | 7,020 | 7,400 | 6,970 | 7,240 | 208,200 |
| 2026/03/09 | 6,720 | 6,970 | 6,570 | 6,820 | 195,000 |
| 2026/03/06 | 7,170 | 7,400 | 6,960 | 7,070 | 191,100 |
| 2026/03/05 | 6,890 | 7,490 | 6,890 | 7,340 | 454,500 |
| 2026/03/04 | 6,690 | 6,980 | 6,420 | 6,490 | 231,500 |
| 2026/03/03 | 7,340 | 7,640 | 6,990 | 6,990 | 238,700 |
| 2026/03/02 | 7,200 | 7,470 | 7,140 | 7,310 | 127,000 |
| 2026/02/27 | 7,300 | 7,450 | 7,250 | 7,390 | 148,400 |
| 2026/02/26 | 7,310 | 7,360 | 7,030 | 7,240 | 204,700 |
| 2026/02/25 | 7,490 | 7,710 | 7,310 | 7,320 | 214,800 |
| 2026/02/24 | 7,800 | 7,860 | 7,350 | 7,490 | 292,600 |
| 2026/02/20 | 7,770 | 8,160 | 7,580 | 8,040 | 482,900 |
| 2026/02/19 | 7,930 | 8,190 | 7,470 | 7,840 | 1,219,400 |
| 2026/02/18 | 7,670 | 7,770 | 7,410 | 7,670 | 283,000 |
| 2026/02/17 | 7,750 | 7,750 | 7,360 | 7,460 | 203,400 |
| 2026/02/16 | 7,290 | 7,830 | 7,290 | 7,820 | 362,500 |
| 2026/02/13 | 7,530 | 7,680 | 7,220 | 7,230 | 295,000 |
| 2026/02/12 | 8,060 | 8,060 | 7,560 | 7,670 | 592,200 |
| 2026/02/10 | 8,600 | 8,730 | 7,970 | 8,140 | 666,800 |
| 2026/02/09 | 9,750 | 9,890 | 8,400 | 8,420 | 1,930,300 |
| 2026/02/06 | 8,410 | 9,680 | 8,340 | 9,600 | 2,156,000 |
| 2026/02/05 | 8,170 | 8,330 | 7,770 | 8,200 | 723,300 |
| 2026/02/04 | 8,100 | 8,350 | 8,060 | 8,170 | 261,400 |
| 2026/02/03 | 8,280 | 8,380 | 8,060 | 8,160 | 323,900 |
| 2026/02/02 | 8,250 | 8,450 | 7,900 | 7,950 | 466,600 |
| 2026/01/30 | 7,860 | 8,030 | 7,580 | 7,890 | 281,000 |
| 2026/01/29 | 8,000 | 8,250 | 7,700 | 7,860 | 471,600 |
| 2026/01/28 | 7,700 | 7,810 | 7,470 | 7,560 | 193,100 |
| 2026/01/27 | 7,370 | 7,760 | 7,310 | 7,670 | 233,800 |
| 2026/01/26 | 7,420 | 7,620 | 7,280 | 7,360 | 213,800 |
| 2026/01/23 | 7,350 | 7,940 | 7,300 | 7,550 | 613,800 |
| 2026/01/22 | 7,860 | 7,950 | 7,210 | 7,250 | 354,300 |
| 2026/01/21 | 7,330 | 7,860 | 7,260 | 7,640 | 582,400 |
| 2026/01/20 | 8,640 | 8,640 | 7,780 | 7,780 | 547,300 |
| 2026/01/19 | 8,460 | 8,880 | 8,450 | 8,760 | 506,600 |
| 2026/01/16 | 9,150 | 9,440 | 8,210 | 8,700 | 1,685,300 |
| 2026/01/15 | 7,820 | 9,160 | 7,680 | 9,000 | 2,276,500 |
| 2026/01/14 | 7,700 | 8,500 | 7,430 | 8,130 | 2,802,500 |
| 2026/01/13 | 7,480 | 7,480 | 7,480 | 7,480 | 90,500 |
| 2026/01/09 | 6,590 | 6,640 | 6,220 | 6,480 | 356,100 |
| 2026/01/08 | 6,110 | 6,590 | 6,110 | 6,590 | 424,400 |
| 2026/01/07 | 6,320 | 6,320 | 6,110 | 6,110 | 154,500 |
| 2026/01/06 | 6,370 | 6,420 | 6,150 | 6,280 | 187,300 |
| 2026/01/05 | 6,230 | 6,390 | 6,110 | 6,270 | 224,000 |
| 2025/12/30 | 6,130 | 6,200 | 6,010 | 6,080 | 133,700 |
| 2025/12/29 | 5,940 | 6,390 | 5,880 | 6,180 | 356,500 |
| 2025/12/26 | 5,960 | 6,010 | 5,870 | 5,870 | 152,500 |
| 2025/12/25 | 6,100 | 6,260 | 5,990 | 5,990 | 159,100 |
| 2025/12/24 | 5,950 | 6,240 | 5,880 | 6,100 | 242,000 |
| 2025/12/23 | 6,000 | 6,020 | 5,870 | 5,940 | 129,700 |
| 2025/12/22 | 6,200 | 6,230 | 6,000 | 6,000 | 157,200 |
| 2025/12/19 | 6,160 | 6,500 | 6,070 | 6,100 | 365,500 |
| 2025/12/18 | 5,980 | 6,410 | 5,790 | 5,960 | 317,900 |
| 2025/12/17 | 6,300 | 6,300 | 6,020 | 6,070 | 107,100 |
| 2025/12/16 | 6,290 | 6,500 | 6,060 | 6,200 | 159,200 |
| 2025/12/15 | 6,250 | 6,500 | 6,240 | 6,310 | 114,300 |
| 2025/12/12 | 6,670 | 6,700 | 6,350 | 6,410 | 150,600 |
| 2025/12/11 | 6,900 | 6,920 | 6,400 | 6,500 | 282,500 |
| 2025/12/10 | 7,080 | 7,080 | 6,830 | 6,880 | 170,900 |
| 2025/12/09 | 7,080 | 7,130 | 6,950 | 7,090 | 146,600 |
| 2025/12/08 | 7,220 | 7,370 | 7,080 | 7,090 | 212,700 |
| 2025/12/05 | 7,490 | 7,690 | 7,140 | 7,190 | 728,000 |
| 2025/12/04 | 6,880 | 7,090 | 6,830 | 6,840 | 152,600 |
| 2025/12/03 | 6,910 | 7,180 | 6,780 | 6,980 | 358,600 |
| 2025/12/02 | 7,130 | 7,150 | 6,690 | 6,710 | 239,700 |
| 2025/12/01 | 7,550 | 7,550 | 7,070 | 7,100 | 291,700 |
| 2025/11/28 | 7,340 | 7,780 | 7,110 | 7,500 | 725,500 |
| 2025/11/27 | 8,030 | 8,080 | 7,420 | 7,490 | 1,367,400 |
| 2025/11/26 | 6,410 | 7,040 | 6,360 | 7,040 | 883,700 |
| 2025/11/25 | 6,440 | 6,440 | 6,030 | 6,040 | 215,800 |
| 2025/11/21 | 6,050 | 6,280 | 6,040 | 6,240 | 231,100 |
| 2025/11/20 | 6,610 | 6,690 | 6,340 | 6,450 | 380,100 |
| 2025/11/19 | 6,110 | 6,540 | 5,910 | 6,160 | 397,300 |
| 2025/11/18 | 6,300 | 6,600 | 6,070 | 6,110 | 393,400 |
| 2025/11/17 | 6,570 | 6,830 | 6,270 | 6,370 | 398,500 |
| 2025/11/14 | 6,700 | 7,200 | 6,470 | 6,580 | 811,200 |
| 2025/11/13 | 7,470 | 7,580 | 6,880 | 6,960 | 1,134,400 |
| 2025/11/12 | 7,300 | 7,620 | 7,000 | 7,620 | 1,479,200 |
| 2025/11/11 | 5,920 | 6,620 | 5,790 | 6,620 | 1,090,800 |
| 2025/11/10 | 6,190 | 6,230 | 5,550 | 5,620 | 640,200 |
| 2025/11/07 | 6,470 | 6,680 | 6,050 | 6,200 | 883,300 |
| 2025/11/06 | 8,200 | 8,220 | 6,670 | 6,670 | 1,587,800 |
| 2025/11/05 | 7,720 | 8,270 | 7,400 | 8,170 | 508,700 |
| 2025/11/04 | 7,610 | 8,190 | 7,610 | 7,870 | 613,100 |
| 2025/10/31 | 8,030 | 8,050 | 7,580 | 7,600 | 486,600 |
| 2025/10/30 | 7,170 | 8,250 | 7,060 | 7,970 | 1,186,600 |
| 2025/10/29 | 8,250 | 8,380 | 7,250 | 7,400 | 793,300 |
| 2025/10/28 | 8,750 | 8,940 | 8,320 | 8,320 | 513,300 |
| 2025/10/27 | 8,880 | 9,080 | 8,400 | 8,750 | 778,900 |
| 2025/10/24 | 9,400 | 9,470 | 8,800 | 8,800 | 893,800 |
| 2025/10/23 | 8,850 | 9,900 | 8,800 | 9,250 | 1,332,900 |
| 2025/10/22 | 8,500 | 9,600 | 8,250 | 9,300 | 2,366,500 |
| 2025/10/21 | 11,420 | 12,250 | 9,000 | 9,250 | 4,229,100 |
| 2025/10/20 | 10,370 | 11,120 | 10,030 | 11,120 | 3,214,900 |
| 2025/10/17 | 8,860 | 9,840 | 8,540 | 9,620 | 2,725,700 |
| 2025/10/16 | 9,300 | 9,460 | 8,710 | 9,460 | 1,930,900 |
| 2025/10/15 | 7,210 | 7,960 | 7,140 | 7,960 | 2,139,500 |
| 2025/10/14 | 6,860 | 7,320 | 6,680 | 6,960 | 2,316,700 |
| 2025/10/10 | 8,410 | 8,410 | 6,820 | 7,160 | 5,712,300 |
| 2025/10/09 | 7,440 | 7,700 | 7,370 | 7,700 | 2,372,400 |
| 2025/10/08 | 5,500 | 7,600 | 5,260 | 6,700 | 11,123,800 |
| 2025/10/07 | 5,530 | 5,530 | 5,530 | 5,530 | 72,700 |