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 |
|---|---|---|---|---|---|
| 2026/02/06 | 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 |
| 2025/10/06 | 4,830 | 4,830 | 4,830 | 4,830 | 36,300 |
| 2025/10/03 | 4,000 | 4,230 | 3,955 | 4,130 | 489,800 |
| 2025/10/02 | 4,500 | 4,500 | 4,010 | 4,050 | 588,600 |
| 2025/10/01 | 4,830 | 4,965 | 4,500 | 4,515 | 516,100 |
| 2025/09/30 | 4,595 | 4,885 | 4,415 | 4,620 | 711,400 |
| 2025/09/29 | 4,970 | 5,300 | 4,725 | 4,735 | 1,083,200 |
| 2025/09/26 | 5,050 | 5,170 | 4,745 | 4,780 | 1,031,100 |
| 2025/09/25 | 4,970 | 4,970 | 4,500 | 4,500 | 845,800 |
| 2025/09/24 | 5,540 | 5,540 | 5,150 | 5,270 | 651,700 |
| 2025/09/22 | 5,800 | 5,930 | 5,460 | 5,800 | 1,254,600 |
| 2025/09/19 | 5,310 | 5,930 | 5,150 | 5,790 | 3,925,200 |
| 2025/09/18 | 4,500 | 5,130 | 4,370 | 5,030 | 1,169,100 |
| 2025/09/17 | 4,600 | 4,640 | 4,385 | 4,460 | 313,700 |
| 2025/09/16 | 4,355 | 4,750 | 4,340 | 4,610 | 776,700 |
| 2025/09/12 | 4,435 | 4,465 | 4,150 | 4,165 | 363,800 |
| 2025/09/11 | 4,330 | 4,500 | 4,125 | 4,475 | 526,800 |
| 2025/09/10 | 4,135 | 4,390 | 4,055 | 4,335 | 556,200 |
| 2025/09/09 | 4,720 | 4,725 | 4,110 | 4,165 | 1,475,900 |
| 2025/09/08 | 4,220 | 4,570 | 4,100 | 4,370 | 2,192,600 |
| 2025/09/05 | 3,680 | 3,885 | 3,575 | 3,870 | 415,800 |
| 2025/09/04 | 3,670 | 3,705 | 3,480 | 3,610 | 261,900 |
| 2025/09/03 | 3,640 | 3,865 | 3,430 | 3,560 | 551,700 |
| 2025/09/02 | 3,440 | 3,785 | 3,415 | 3,580 | 580,000 |
| 2025/09/01 | 3,225 | 3,435 | 3,150 | 3,400 | 319,500 |
| 2025/08/29 | 3,120 | 3,275 | 3,080 | 3,260 | 218,100 |
| 2025/08/28 | 3,045 | 3,115 | 3,025 | 3,080 | 89,600 |
| 2025/08/27 | 3,080 | 3,100 | 2,990 | 3,045 | 124,800 |
| 2025/08/26 | 3,120 | 3,155 | 3,045 | 3,070 | 178,900 |
| 2025/08/25 | 3,255 | 3,265 | 3,160 | 3,185 | 100,500 |
| 2025/08/22 | 3,240 | 3,285 | 3,195 | 3,195 | 111,400 |
| 2025/08/21 | 3,280 | 3,340 | 3,175 | 3,240 | 128,100 |
| 2025/08/20 | 3,385 | 3,400 | 3,235 | 3,290 | 185,100 |
| 2025/08/19 | 3,460 | 3,500 | 3,375 | 3,450 | 171,900 |
| 2025/08/18 | 3,395 | 3,470 | 3,310 | 3,455 | 248,300 |
| 2025/08/15 | 3,255 | 3,375 | 3,225 | 3,325 | 216,400 |
| 2025/08/14 | 3,125 | 3,220 | 3,110 | 3,185 | 129,900 |
| 2025/08/13 | 3,180 | 3,235 | 3,065 | 3,150 | 177,300 |
| 2025/08/12 | 3,235 | 3,260 | 3,050 | 3,075 | 349,300 |
| 2025/08/08 | 3,185 | 3,600 | 3,155 | 3,200 | 664,800 |
| 2025/08/07 | 2,878 | 3,325 | 2,808 | 3,235 | 702,700 |
| 2025/08/06 | 2,764 | 2,894 | 2,732 | 2,877 | 233,600 |
| 2025/08/05 | 2,681 | 2,832 | 2,670 | 2,743 | 292,200 |
| 2025/08/04 | 2,573 | 2,695 | 2,563 | 2,650 | 152,400 |
| 2025/08/01 | 2,594 | 2,664 | 2,566 | 2,643 | 151,100 |
| 2025/07/31 | 2,692 | 2,692 | 2,623 | 2,626 | 153,100 |
| 2025/07/30 | 2,649 | 2,670 | 2,584 | 2,648 | 187,500 |
| 2025/07/29 | 2,717 | 2,752 | 2,619 | 2,664 | 259,500 |
| 2025/07/28 | 2,642 | 2,739 | 2,606 | 2,678 | 261,100 |
| 2025/07/25 | 2,572 | 2,682 | 2,538 | 2,648 | 312,400 |
| 2025/07/24 | 2,616 | 2,656 | 2,572 | 2,604 | 437,100 |
| 2025/07/23 | 2,490 | 2,817 | 2,471 | 2,666 | 1,428,200 |
| 2025/07/22 | 2,400 | 2,448 | 2,302 | 2,390 | 503,500 |
| 2025/07/18 | 2,200 | 2,290 | 2,197 | 2,250 | 147,100 |
| 2025/07/17 | 2,249 | 2,264 | 2,172 | 2,194 | 105,400 |
| 2025/07/16 | 2,240 | 2,265 | 2,202 | 2,224 | 62,100 |
| 2025/07/15 | 2,239 | 2,251 | 2,206 | 2,251 | 67,800 |
| 2025/07/14 | 2,273 | 2,282 | 2,193 | 2,230 | 77,400 |
| 2025/07/11 | 2,310 | 2,313 | 2,221 | 2,250 | 91,400 |
| 2025/07/10 | 2,225 | 2,333 | 2,203 | 2,295 | 159,500 |
| 2025/07/09 | 2,214 | 2,221 | 2,176 | 2,219 | 37,500 |
| 2025/07/08 | 2,105 | 2,199 | 2,105 | 2,193 | 71,400 |
| 2025/07/07 | 2,053 | 2,150 | 2,053 | 2,104 | 67,200 |
| 2025/07/04 | 2,110 | 2,114 | 2,070 | 2,073 | 50,500 |
| 2025/07/03 | 2,062 | 2,105 | 2,051 | 2,102 | 48,000 |
| 2025/07/02 | 2,142 | 2,147 | 2,050 | 2,070 | 144,100 |
| 2025/07/01 | 2,230 | 2,242 | 2,186 | 2,190 | 38,500 |
| 2025/06/30 | 2,250 | 2,265 | 2,206 | 2,215 | 47,000 |
| 2025/06/27 | 2,255 | 2,265 | 2,216 | 2,243 | 76,700 |
| 2025/06/26 | 2,260 | 2,267 | 2,214 | 2,265 | 100,400 |
| 2025/06/25 | 2,158 | 2,260 | 2,138 | 2,243 | 154,000 |
| 2025/06/24 | 2,120 | 2,159 | 2,110 | 2,137 | 76,800 |
| 2025/06/23 | 2,082 | 2,127 | 2,046 | 2,104 | 65,000 |
| 2025/06/20 | 2,155 | 2,225 | 2,125 | 2,141 | 194,400 |
| 2025/06/19 | 2,111 | 2,155 | 2,108 | 2,144 | 36,300 |
| 2025/06/18 | 2,182 | 2,182 | 2,110 | 2,111 | 53,800 |
| 2025/06/17 | 2,185 | 2,260 | 2,140 | 2,155 | 156,300 |
| 2025/06/16 | 2,072 | 2,154 | 2,072 | 2,128 | 62,000 |
| 2025/06/13 | 2,167 | 2,167 | 2,054 | 2,066 | 116,300 |
| 2025/06/12 | 2,132 | 2,193 | 2,132 | 2,167 | 78,100 |
| 2025/06/11 | 2,145 | 2,149 | 2,106 | 2,117 | 34,200 |
| 2025/06/10 | 2,089 | 2,157 | 2,089 | 2,127 | 54,300 |
| 2025/06/09 | 2,126 | 2,140 | 2,066 | 2,099 | 65,000 |
| 2025/06/06 | 2,082 | 2,146 | 2,076 | 2,111 | 72,600 |
| 2025/06/05 | 2,150 | 2,220 | 2,101 | 2,101 | 122,800 |
| 2025/06/04 | 2,174 | 2,174 | 2,100 | 2,120 | 87,400 |
| 2025/06/03 | 2,060 | 2,179 | 2,056 | 2,155 | 116,400 |
| 2025/06/02 | 2,108 | 2,123 | 2,040 | 2,060 | 66,500 |
| 2025/05/30 | 2,060 | 2,130 | 2,060 | 2,108 | 56,700 |
| 2025/05/29 | 2,114 | 2,162 | 2,045 | 2,082 | 132,500 |
| 2025/05/28 | 2,127 | 2,139 | 2,086 | 2,096 | 126,400 |
| 2025/05/27 | 2,021 | 2,098 | 2,005 | 2,096 | 99,400 |
| 2025/05/26 | 2,050 | 2,085 | 2,007 | 2,019 | 157,500 |
| 2025/05/23 | 1,903 | 1,970 | 1,890 | 1,960 | 108,700 |
| 2025/05/22 | 1,920 | 1,921 | 1,882 | 1,899 | 104,500 |
| 2025/05/21 | 1,966 | 1,991 | 1,945 | 1,950 | 59,900 |
| 2025/05/20 | 2,110 | 2,122 | 1,964 | 1,966 | 246,300 |
| 2025/05/19 | 1,900 | 1,955 | 1,880 | 1,910 | 49,300 |
| 2025/05/16 | 1,953 | 1,972 | 1,921 | 1,924 | 29,600 |
| 2025/05/15 | 1,940 | 1,990 | 1,931 | 1,955 | 58,600 |
| 2025/05/14 | 1,952 | 1,982 | 1,911 | 1,944 | 48,500 |
| 2025/05/13 | 2,020 | 2,035 | 1,950 | 1,972 | 86,200 |
| 2025/05/12 | 1,888 | 2,008 | 1,875 | 1,997 | 158,300 |
| 2025/05/09 | 1,900 | 1,938 | 1,852 | 1,902 | 232,500 |
| 2025/05/08 | 1,685 | 1,989 | 1,617 | 1,930 | 711,600 |
| 2025/05/07 | 1,670 | 1,708 | 1,643 | 1,682 | 67,900 |
| 2025/05/02 | 1,653 | 1,653 | 1,625 | 1,643 | 32,200 |
| 2025/05/01 | 1,654 | 1,676 | 1,645 | 1,653 | 33,300 |
| 2025/04/30 | 1,636 | 1,658 | 1,616 | 1,647 | 28,600 |
| 2025/04/28 | 1,641 | 1,668 | 1,632 | 1,640 | 32,900 |
| 2025/04/25 | 1,619 | 1,644 | 1,609 | 1,634 | 28,800 |
| 2025/04/24 | 1,619 | 1,637 | 1,597 | 1,603 | 22,800 |
| 2025/04/23 | 1,629 | 1,629 | 1,602 | 1,602 | 27,700 |
| 2025/04/22 | 1,586 | 1,622 | 1,575 | 1,597 | 17,800 |
| 2025/04/21 | 1,672 | 1,672 | 1,601 | 1,601 | 32,300 |
| 2025/04/18 | 1,619 | 1,665 | 1,601 | 1,659 | 31,700 |
| 2025/04/17 | 1,597 | 1,616 | 1,560 | 1,603 | 28,700 |
| 2025/04/16 | 1,612 | 1,612 | 1,551 | 1,557 | 36,700 |
| 2025/04/15 | 1,598 | 1,624 | 1,595 | 1,603 | 21,600 |