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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,629 | 1,629 | 1,551 | 1,553 | 88,400 |
| 2024/07/25 | 1,670 | 1,670 | 1,601 | 1,601 | 102,800 |
| 2024/07/24 | 1,791 | 1,820 | 1,700 | 1,700 | 89,400 |
| 2024/07/23 | 1,802 | 1,850 | 1,734 | 1,751 | 69,100 |
| 2024/07/22 | 1,815 | 1,840 | 1,778 | 1,800 | 83,200 |
| 2024/07/19 | 1,790 | 1,927 | 1,764 | 1,800 | 168,600 |
| 2024/07/18 | 1,830 | 1,844 | 1,795 | 1,795 | 46,300 |
| 2024/07/17 | 1,884 | 1,902 | 1,836 | 1,847 | 45,300 |
| 2024/07/16 | 1,892 | 1,925 | 1,859 | 1,883 | 71,100 |
| 2024/07/12 | 1,850 | 1,904 | 1,830 | 1,892 | 85,500 |
| 2024/07/11 | 1,823 | 1,888 | 1,774 | 1,860 | 103,600 |
| 2024/07/10 | 1,865 | 1,880 | 1,818 | 1,851 | 46,400 |
| 2024/07/09 | 1,875 | 1,876 | 1,838 | 1,856 | 82,300 |
| 2024/07/08 | 1,705 | 1,909 | 1,705 | 1,872 | 229,800 |
| 2024/07/05 | 1,726 | 1,728 | 1,690 | 1,700 | 41,500 |
| 2024/07/04 | 1,772 | 1,781 | 1,729 | 1,729 | 43,400 |
| 2024/07/03 | 1,709 | 1,761 | 1,705 | 1,761 | 47,800 |
| 2024/07/02 | 1,721 | 1,750 | 1,710 | 1,710 | 38,800 |
| 2024/07/01 | 1,764 | 1,770 | 1,715 | 1,722 | 48,900 |
| 2024/06/28 | 1,855 | 1,855 | 1,746 | 1,746 | 117,200 |
| 2024/06/27 | 1,799 | 1,836 | 1,793 | 1,835 | 37,400 |
| 2024/06/26 | 1,792 | 1,822 | 1,782 | 1,796 | 30,900 |
| 2024/06/25 | 1,800 | 1,805 | 1,777 | 1,797 | 25,300 |
| 2024/06/24 | 1,781 | 1,804 | 1,765 | 1,789 | 25,500 |
| 2024/06/21 | 1,823 | 1,823 | 1,774 | 1,789 | 37,000 |
| 2024/06/20 | 1,793 | 1,822 | 1,763 | 1,793 | 38,700 |
| 2024/06/19 | 1,827 | 1,840 | 1,781 | 1,799 | 64,500 |
| 2024/06/18 | 1,841 | 1,868 | 1,800 | 1,814 | 76,500 |
| 2024/06/17 | 1,870 | 1,907 | 1,844 | 1,852 | 172,300 |
| 2024/06/14 | 1,755 | 1,819 | 1,731 | 1,800 | 58,600 |
| 2024/06/13 | 1,855 | 1,861 | 1,758 | 1,763 | 106,000 |
| 2024/06/12 | 1,700 | 1,879 | 1,699 | 1,843 | 264,400 |
| 2024/06/11 | 1,700 | 1,719 | 1,668 | 1,668 | 47,500 |
| 2024/06/10 | 1,630 | 1,661 | 1,607 | 1,661 | 32,300 |
| 2024/06/07 | 1,628 | 1,645 | 1,616 | 1,629 | 36,800 |
| 2024/06/06 | 1,669 | 1,678 | 1,610 | 1,632 | 42,300 |
| 2024/06/05 | 1,633 | 1,673 | 1,605 | 1,607 | 49,300 |
| 2024/06/04 | 1,662 | 1,697 | 1,627 | 1,641 | 99,800 |
| 2024/06/03 | 1,758 | 1,758 | 1,691 | 1,695 | 55,700 |
| 2024/05/31 | 1,708 | 1,742 | 1,700 | 1,742 | 36,000 |
| 2024/05/30 | 1,675 | 1,740 | 1,655 | 1,714 | 95,800 |
| 2024/05/29 | 1,811 | 1,845 | 1,715 | 1,715 | 153,200 |
| 2024/05/28 | 1,736 | 1,824 | 1,691 | 1,820 | 190,600 |
| 2024/05/27 | 1,616 | 1,747 | 1,616 | 1,735 | 96,300 |
| 2024/05/24 | 1,602 | 1,653 | 1,602 | 1,611 | 36,600 |
| 2024/05/23 | 1,670 | 1,683 | 1,640 | 1,640 | 36,400 |
| 2024/05/22 | 1,687 | 1,723 | 1,668 | 1,668 | 42,700 |
| 2024/05/21 | 1,671 | 1,765 | 1,671 | 1,698 | 110,100 |
| 2024/05/20 | 1,630 | 1,700 | 1,625 | 1,665 | 146,000 |
| 2024/05/17 | 1,538 | 1,650 | 1,518 | 1,644 | 137,200 |
| 2024/05/16 | 1,515 | 1,530 | 1,495 | 1,516 | 44,600 |
| 2024/05/15 | 1,560 | 1,565 | 1,521 | 1,533 | 46,300 |
| 2024/05/14 | 1,512 | 1,558 | 1,510 | 1,535 | 62,900 |
| 2024/05/13 | 1,538 | 1,610 | 1,505 | 1,534 | 166,400 |
| 2024/05/10 | 1,590 | 1,638 | 1,515 | 1,540 | 453,600 |
| 2024/05/09 | 1,367 | 1,376 | 1,332 | 1,370 | 75,400 |
| 2024/05/08 | 1,410 | 1,430 | 1,367 | 1,367 | 31,900 |
| 2024/05/07 | 1,391 | 1,410 | 1,388 | 1,410 | 24,400 |
| 2024/05/02 | 1,408 | 1,412 | 1,387 | 1,387 | 18,800 |
| 2024/05/01 | 1,393 | 1,419 | 1,393 | 1,411 | 8,600 |
| 2024/04/30 | 1,420 | 1,420 | 1,385 | 1,413 | 19,800 |
| 2024/04/26 | 1,415 | 1,423 | 1,390 | 1,407 | 14,000 |
| 2024/04/25 | 1,449 | 1,449 | 1,410 | 1,410 | 26,600 |
| 2024/04/24 | 1,433 | 1,449 | 1,428 | 1,449 | 16,600 |
| 2024/04/23 | 1,445 | 1,445 | 1,414 | 1,416 | 20,100 |
| 2024/04/22 | 1,408 | 1,422 | 1,395 | 1,415 | 24,900 |
| 2024/04/19 | 1,444 | 1,444 | 1,376 | 1,388 | 42,900 |
| 2024/04/18 | 1,410 | 1,459 | 1,405 | 1,452 | 22,000 |
| 2024/04/17 | 1,438 | 1,460 | 1,419 | 1,422 | 39,600 |
| 2024/04/16 | 1,482 | 1,489 | 1,450 | 1,457 | 32,800 |
| 2024/04/15 | 1,473 | 1,505 | 1,463 | 1,505 | 29,800 |
| 2024/04/12 | 1,558 | 1,558 | 1,460 | 1,477 | 133,400 |
| 2024/04/11 | 1,572 | 1,577 | 1,540 | 1,563 | 55,000 |
| 2024/04/10 | 1,576 | 1,600 | 1,531 | 1,560 | 110,100 |
| 2024/04/09 | 1,519 | 1,613 | 1,519 | 1,590 | 277,700 |
| 2024/04/08 | 1,474 | 1,495 | 1,461 | 1,469 | 100,800 |
| 2024/04/05 | 1,351 | 1,453 | 1,351 | 1,432 | 149,900 |
| 2024/04/04 | 1,366 | 1,378 | 1,341 | 1,376 | 16,100 |
| 2024/04/03 | 1,340 | 1,365 | 1,323 | 1,355 | 18,400 |
| 2024/04/02 | 1,400 | 1,400 | 1,351 | 1,351 | 26,800 |
| 2024/04/01 | 1,387 | 1,409 | 1,360 | 1,396 | 50,900 |
| 2024/03/29 | 1,340 | 1,368 | 1,335 | 1,368 | 21,600 |
| 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 |