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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 1,635 | 1,640 | 1,598 | 1,600 | 48,700 |
| 2025/04/11 | 1,541 | 1,613 | 1,518 | 1,613 | 39,200 |
| 2025/04/10 | 1,612 | 1,621 | 1,561 | 1,578 | 71,900 |
| 2025/04/09 | 1,529 | 1,530 | 1,428 | 1,486 | 89,000 |
| 2025/04/08 | 1,547 | 1,600 | 1,529 | 1,562 | 71,700 |
| 2025/04/07 | 1,349 | 1,450 | 1,345 | 1,372 | 129,500 |
| 2025/04/04 | 1,647 | 1,667 | 1,511 | 1,579 | 156,600 |
| 2025/04/03 | 1,620 | 1,737 | 1,607 | 1,685 | 71,400 |
| 2025/04/02 | 1,745 | 1,760 | 1,725 | 1,731 | 35,600 |
| 2025/04/01 | 1,789 | 1,799 | 1,745 | 1,745 | 39,500 |
| 2025/03/31 | 1,752 | 1,793 | 1,723 | 1,757 | 79,200 |
| 2025/03/28 | 1,856 | 1,890 | 1,832 | 1,842 | 24,400 |
| 2025/03/27 | 1,886 | 1,902 | 1,862 | 1,870 | 23,700 |
| 2025/03/26 | 1,909 | 1,945 | 1,895 | 1,896 | 32,700 |
| 2025/03/25 | 1,926 | 1,930 | 1,890 | 1,898 | 38,500 |
| 2025/03/24 | 1,970 | 1,970 | 1,916 | 1,920 | 43,700 |
| 2025/03/21 | 1,960 | 1,997 | 1,904 | 1,930 | 103,600 |
| 2025/03/19 | 2,000 | 2,100 | 1,934 | 1,943 | 268,700 |
| 2025/03/18 | 1,921 | 1,921 | 1,845 | 1,872 | 89,300 |
| 2025/03/17 | 1,861 | 1,950 | 1,845 | 1,919 | 175,700 |
| 2025/03/14 | 1,796 | 1,865 | 1,794 | 1,825 | 132,500 |
| 2025/03/13 | 1,712 | 1,744 | 1,710 | 1,716 | 39,300 |
| 2025/03/12 | 1,652 | 1,690 | 1,652 | 1,680 | 20,200 |
| 2025/03/11 | 1,651 | 1,665 | 1,604 | 1,652 | 52,500 |
| 2025/03/10 | 1,686 | 1,718 | 1,666 | 1,679 | 21,200 |
| 2025/03/07 | 1,680 | 1,702 | 1,665 | 1,665 | 31,600 |
| 2025/03/06 | 1,712 | 1,726 | 1,700 | 1,720 | 16,000 |
| 2025/03/05 | 1,679 | 1,712 | 1,669 | 1,690 | 30,100 |
| 2025/03/04 | 1,684 | 1,688 | 1,651 | 1,680 | 53,300 |
| 2025/03/03 | 1,646 | 1,818 | 1,638 | 1,706 | 179,000 |
| 2025/02/28 | 1,661 | 1,673 | 1,614 | 1,622 | 69,600 |
| 2025/02/27 | 1,707 | 1,733 | 1,689 | 1,695 | 26,000 |
| 2025/02/26 | 1,686 | 1,706 | 1,666 | 1,700 | 57,500 |
| 2025/02/25 | 1,734 | 1,738 | 1,689 | 1,696 | 89,900 |
| 2025/02/21 | 1,782 | 1,805 | 1,759 | 1,774 | 51,300 |
| 2025/02/20 | 1,844 | 1,880 | 1,796 | 1,800 | 62,700 |
| 2025/02/19 | 1,894 | 1,927 | 1,846 | 1,870 | 137,300 |
| 2025/02/18 | 1,747 | 1,897 | 1,745 | 1,885 | 145,700 |
| 2025/02/17 | 1,702 | 1,773 | 1,701 | 1,767 | 58,100 |
| 2025/02/14 | 1,761 | 1,768 | 1,707 | 1,708 | 77,300 |
| 2025/02/13 | 1,761 | 1,772 | 1,730 | 1,760 | 80,500 |
| 2025/02/12 | 1,807 | 1,815 | 1,769 | 1,769 | 78,500 |
| 2025/02/10 | 1,809 | 1,860 | 1,796 | 1,811 | 145,500 |
| 2025/02/07 | 1,789 | 1,818 | 1,722 | 1,745 | 209,400 |
| 2025/02/06 | 1,666 | 1,718 | 1,666 | 1,706 | 69,300 |
| 2025/02/05 | 1,658 | 1,685 | 1,648 | 1,666 | 74,900 |
| 2025/02/04 | 1,689 | 1,709 | 1,660 | 1,666 | 59,100 |
| 2025/02/03 | 1,726 | 1,726 | 1,666 | 1,669 | 126,300 |
| 2025/01/31 | 1,716 | 1,790 | 1,705 | 1,765 | 115,600 |
| 2025/01/30 | 1,730 | 1,745 | 1,707 | 1,729 | 78,300 |
| 2025/01/29 | 1,800 | 1,816 | 1,733 | 1,748 | 118,200 |
| 2025/01/28 | 1,825 | 1,829 | 1,770 | 1,799 | 124,400 |
| 2025/01/27 | 1,950 | 1,960 | 1,863 | 1,871 | 69,100 |
| 2025/01/24 | 1,969 | 1,983 | 1,924 | 1,950 | 71,300 |
| 2025/01/23 | 1,882 | 1,968 | 1,882 | 1,934 | 73,300 |
| 2025/01/22 | 1,862 | 1,886 | 1,831 | 1,871 | 43,200 |
| 2025/01/21 | 1,822 | 1,847 | 1,810 | 1,812 | 30,300 |
| 2025/01/20 | 1,831 | 1,850 | 1,812 | 1,818 | 45,200 |
| 2025/01/17 | 1,870 | 1,885 | 1,812 | 1,831 | 79,200 |
| 2025/01/16 | 1,959 | 1,972 | 1,897 | 1,897 | 45,100 |
| 2025/01/15 | 1,956 | 1,969 | 1,911 | 1,919 | 68,000 |
| 2025/01/14 | 2,003 | 2,014 | 1,935 | 1,949 | 111,100 |
| 2025/01/10 | 2,039 | 2,049 | 2,005 | 2,024 | 51,100 |
| 2025/01/09 | 2,108 | 2,108 | 1,995 | 2,056 | 182,000 |
| 2025/01/08 | 1,965 | 2,122 | 1,960 | 2,107 | 167,100 |
| 2025/01/07 | 1,966 | 2,021 | 1,966 | 1,980 | 78,900 |
| 2025/01/06 | 1,987 | 1,987 | 1,926 | 1,932 | 80,500 |
| 2024/12/30 | 1,940 | 2,001 | 1,926 | 1,958 | 73,900 |
| 2024/12/27 | 1,891 | 1,970 | 1,881 | 1,965 | 110,200 |
| 2024/12/26 | 1,889 | 1,913 | 1,867 | 1,878 | 109,800 |
| 2024/12/25 | 1,907 | 1,946 | 1,856 | 1,885 | 91,900 |
| 2024/12/24 | 1,878 | 1,912 | 1,845 | 1,870 | 82,800 |
| 2024/12/23 | 1,873 | 1,907 | 1,841 | 1,880 | 81,600 |
| 2024/12/20 | 1,904 | 1,938 | 1,878 | 1,889 | 65,800 |
| 2024/12/19 | 1,890 | 1,939 | 1,868 | 1,903 | 106,400 |
| 2024/12/18 | 1,968 | 1,968 | 1,915 | 1,938 | 90,200 |
| 2024/12/17 | 1,918 | 1,987 | 1,901 | 1,958 | 119,900 |
| 2024/12/16 | 2,050 | 2,050 | 1,881 | 1,933 | 324,300 |
| 2024/12/13 | 2,110 | 2,112 | 2,052 | 2,053 | 106,600 |
| 2024/12/12 | 2,250 | 2,260 | 2,111 | 2,125 | 227,300 |
| 2024/12/11 | 2,130 | 2,263 | 2,086 | 2,212 | 225,300 |
| 2024/12/10 | 2,065 | 2,162 | 2,043 | 2,130 | 130,000 |
| 2024/12/09 | 2,160 | 2,164 | 2,033 | 2,064 | 152,700 |
| 2024/12/06 | 2,008 | 2,123 | 2,008 | 2,110 | 151,100 |
| 2024/12/05 | 2,130 | 2,130 | 2,003 | 2,003 | 108,200 |
| 2024/12/04 | 2,230 | 2,250 | 2,055 | 2,055 | 165,100 |
| 2024/12/03 | 2,113 | 2,188 | 2,102 | 2,186 | 135,700 |
| 2024/12/02 | 2,056 | 2,110 | 2,023 | 2,098 | 88,600 |
| 2024/11/29 | 2,041 | 2,089 | 2,030 | 2,056 | 59,600 |
| 2024/11/28 | 2,069 | 2,148 | 2,032 | 2,060 | 194,200 |
| 2024/11/27 | 2,069 | 2,100 | 2,031 | 2,083 | 107,900 |
| 2024/11/26 | 2,120 | 2,131 | 2,042 | 2,051 | 146,200 |
| 2024/11/25 | 2,188 | 2,235 | 2,072 | 2,133 | 266,500 |
| 2024/11/22 | 2,197 | 2,250 | 2,171 | 2,211 | 139,200 |
| 2024/11/21 | 2,268 | 2,290 | 2,170 | 2,193 | 218,500 |
| 2024/11/20 | 2,483 | 2,515 | 2,266 | 2,285 | 327,100 |
| 2024/11/19 | 2,530 | 2,647 | 2,405 | 2,463 | 342,600 |
| 2024/11/18 | 2,428 | 2,567 | 2,371 | 2,450 | 211,400 |
| 2024/11/15 | 2,215 | 2,519 | 2,215 | 2,478 | 437,600 |
| 2024/11/14 | 2,335 | 2,365 | 2,154 | 2,251 | 321,100 |
| 2024/11/13 | 2,315 | 2,376 | 2,285 | 2,303 | 139,500 |
| 2024/11/12 | 2,454 | 2,454 | 2,320 | 2,339 | 179,800 |
| 2024/11/11 | 2,458 | 2,580 | 2,400 | 2,455 | 248,000 |
| 2024/11/08 | 2,675 | 2,746 | 2,410 | 2,508 | 699,100 |
| 2024/11/07 | 2,846 | 2,860 | 2,660 | 2,775 | 415,700 |
| 2024/11/06 | 2,600 | 2,811 | 2,570 | 2,763 | 376,500 |
| 2024/11/05 | 2,757 | 2,777 | 2,603 | 2,606 | 277,300 |
| 2024/11/01 | 2,630 | 2,968 | 2,560 | 2,790 | 768,400 |
| 2024/10/31 | 2,655 | 2,737 | 2,600 | 2,680 | 434,700 |
| 2024/10/30 | 2,969 | 3,195 | 2,726 | 2,747 | 1,109,800 |
| 2024/10/29 | 2,800 | 3,050 | 2,711 | 2,930 | 1,437,000 |
| 2024/10/28 | 2,212 | 2,580 | 2,212 | 2,550 | 910,100 |
| 2024/10/25 | 2,300 | 2,359 | 2,180 | 2,210 | 346,400 |
| 2024/10/24 | 2,265 | 2,453 | 2,131 | 2,315 | 977,200 |
| 2024/10/23 | 2,462 | 2,547 | 2,231 | 2,292 | 892,700 |
| 2024/10/22 | 2,139 | 2,581 | 2,139 | 2,412 | 2,260,200 |
| 2024/10/21 | 2,036 | 2,183 | 2,012 | 2,131 | 803,600 |
| 2024/10/18 | 1,873 | 2,047 | 1,871 | 2,013 | 1,169,400 |
| 2024/10/17 | 1,729 | 1,871 | 1,700 | 1,857 | 825,600 |
| 2024/10/16 | 1,671 | 1,685 | 1,604 | 1,636 | 111,700 |
| 2024/10/15 | 1,666 | 1,734 | 1,628 | 1,667 | 203,300 |
| 2024/10/11 | 1,645 | 1,707 | 1,623 | 1,661 | 173,000 |
| 2024/10/10 | 1,726 | 1,754 | 1,665 | 1,665 | 104,100 |
| 2024/10/09 | 1,690 | 1,727 | 1,678 | 1,719 | 73,500 |
| 2024/10/08 | 1,705 | 1,736 | 1,678 | 1,679 | 113,600 |
| 2024/10/07 | 1,780 | 1,785 | 1,707 | 1,707 | 154,300 |