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
2018/12/28 619 628 612 620 7,100
2018/12/27 617 617 593 612 8,100
2018/12/26 563 585 561 567 22,800
2018/12/25 555 571 543 543 43,600
2018/12/21 630 631 592 600 19,900
2018/12/20 657 658 635 635 31,100
2018/12/19 660 662 647 660 13,300
2018/12/18 655 655 650 650 17,800
2018/12/17 660 667 655 660 12,300
2018/12/14 667 670 663 670 9,500
2018/12/13 677 679 665 667 6,800
2018/12/12 663 674 663 667 12,400
2018/12/11 679 680 661 663 17,300
2018/12/10 698 698 680 680 9,600
2018/12/07 700 703 696 698 3,200
2018/12/06 702 708 697 698 8,600
2018/12/05 701 708 701 708 4,100
2018/12/04 714 721 706 708 4,700
2018/12/03 724 725 711 722 10,200
2018/11/30 701 726 701 709 21,000
2018/11/29 701 705 700 701 8,400
2018/11/28 688 701 680 689 16,500
2018/11/27 688 695 683 688 14,500
2018/11/26 693 693 685 686 7,800
2018/11/22 687 698 685 685 7,600
2018/11/21 686 690 680 690 7,700
2018/11/20 693 695 683 685 4,700
2018/11/19 704 711 681 703 12,400
2018/11/16 712 721 696 696 23,600
2018/11/15 709 723 706 718 12,300
2018/11/14 716 723 713 717 6,700
2018/11/13 725 728 710 728 12,000
2018/11/12 742 745 736 736 13,900
2018/11/09 745 764 745 757 14,600
2018/11/08 742 755 736 750 22,000
2018/11/07 740 742 730 730 5,300
2018/11/06 742 745 729 730 8,300
2018/11/05 726 746 726 742 7,500
2018/11/02 746 746 729 729 16,200
2018/11/01 740 740 720 728 8,300
2018/10/31 735 739 695 725 42,300
2018/10/30 690 706 680 706 15,200
2018/10/29 740 740 680 683 38,700
2018/10/26 821 822 700 711 78,100
2018/10/25 830 830 820 821 6,200
2018/10/24 857 857 841 848 7,600
2018/10/23 842 859 840 843 6,200
2018/10/22 864 864 847 847 7,000
2018/10/19 852 856 849 856 2,700
2018/10/18 852 859 852 852 11,200
2018/10/17 865 865 851 851 11,600
2018/10/16 856 856 850 856 3,000
2018/10/15 868 868 850 857 7,500
2018/10/12 838 874 838 853 4,900
2018/10/11 841 845 830 841 12,500
2018/10/10 865 865 843 862 6,400
2018/10/09 855 855 846 850 5,800
2018/10/05 867 873 852 861 9,800
2018/10/04 883 889 867 868 8,000
2018/10/03 892 896 880 881 5,400
2018/10/02 886 893 886 889 7,600
2018/10/01 889 892 873 889 10,100
2018/09/28 896 899 885 887 12,700
2018/09/27 911 911 890 891 18,700
2018/09/26 900 911 892 910 28,800
2018/09/25 930 931 920 929 41,400
2018/09/21 925 925 915 925 17,500
2018/09/20 919 919 909 918 13,700
2018/09/19 893 912 888 907 30,400
2018/09/18 880 893 871 890 10,800
2018/09/14 865 875 860 871 9,800
2018/09/13 873 876 867 869 11,100
2018/09/12 876 883 874 879 3,900
2018/09/11 876 890 874 880 7,800
2018/09/10 873 887 863 878 13,400
2018/09/07 871 871 855 858 8,000
2018/09/06 879 879 871 871 5,000
2018/09/05 884 884 880 881 3,000
2018/09/04 900 900 880 884 3,600
2018/09/03 902 904 885 885 9,000
2018/08/31 900 906 900 906 2,700
2018/08/30 897 903 897 899 4,300
2018/08/29 890 905 890 896 5,300
2018/08/28 891 909 891 900 7,500
2018/08/27 884 895 878 894 6,600
2018/08/24 864 878 864 878 4,300
2018/08/23 871 876 861 865 5,900
2018/08/22 861 871 848 871 3,200
2018/08/21 863 863 848 861 10,400
2018/08/20 874 879 865 870 2,500
2018/08/17 860 875 854 862 8,600
2018/08/16 860 860 841 855 16,300
2018/08/15 871 883 863 866 6,200
2018/08/14 862 877 853 868 8,100
2018/08/13 905 905 851 857 30,300
2018/08/10 891 913 891 903 37,200
2018/08/09 936 954 936 950 45,900
2018/08/08 920 935 918 927 14,800
2018/08/07 909 909 888 906 14,500
2018/08/06 928 928 903 906 7,100
2018/08/03 922 929 916 916 4,200
2018/08/02 914 935 911 926 11,800
2018/08/01 912 924 910 920 8,800
2018/07/31 920 920 903 904 5,900
2018/07/30 913 925 912 913 11,100
2018/07/27 882 904 882 900 10,300
2018/07/26 895 895 881 881 6,200
2018/07/25 893 893 877 887 3,500
2018/07/24 877 885 872 882 2,400
2018/07/23 900 900 870 876 10,900
2018/07/20 859 885 859 884 11,400
2018/07/19 852 867 846 867 10,800
2018/07/18 843 855 843 846 4,700
2018/07/17 848 856 842 843 8,300
2018/07/13 857 864 831 847 15,700
2018/07/12 837 847 833 844 10,400
2018/07/11 850 850 835 835 9,100
2018/07/10 853 873 853 854 16,000
2018/07/09 838 880 838 866 15,900
2018/07/06 819 859 818 838 14,000
2018/07/05 833 840 815 817 18,100
2018/07/04 863 863 833 839 20,000
2018/07/03 877 887 862 862 19,300
2018/07/02 889 898 881 881 9,500
2018/06/29 895 899 889 890 8,600
2018/06/28 901 901 888 897 9,000
2018/06/27 909 909 896 901 7,700
2018/06/26 897 900 889 900 21,400
2018/06/25 931 931 900 900 13,100
2018/06/22 912 925 909 923 5,500
2018/06/21 909 927 909 925 8,700
2018/06/20 901 910 890 902 21,000
2018/06/19 915 927 902 902 14,900
2018/06/18 938 938 915 919 14,700
2018/06/15 932 932 923 925 7,500
2018/06/14 947 951 928 930 12,700
2018/06/13 935 947 928 947 6,800
2018/06/12 929 935 926 935 3,400
2018/06/11 930 934 924 928 12,400
2018/06/08 934 934 916 924 4,900
2018/06/07 909 929 909 923 12,000
2018/06/06 908 911 906 910 6,400
2018/06/05 932 932 908 908 12,300
2018/06/04 914 920 910 915 12,100
2018/06/01 900 916 900 915 13,600
2018/05/31 932 932 910 919 9,300
2018/05/30 910 927 909 926 14,100
2018/05/29 942 944 921 931 23,700
2018/05/28 942 952 941 945 11,000
2018/05/25 971 971 940 945 32,400
2018/05/24 992 994 971 975 15,800
2018/05/23 1,003 1,003 992 993 7,700
2018/05/22 1,010 1,010 998 1,000 15,500
2018/05/21 1,000 1,020 999 1,013 20,800
2018/05/18 1,000 1,012 1,000 1,007 15,200
2018/05/17 998 1,010 985 995 16,800
2018/05/16 980 994 954 983 82,500
2018/05/15 1,013 1,014 988 998 29,700
2018/05/14 1,038 1,039 1,000 1,014 26,700
2018/05/11 1,027 1,039 1,015 1,027 30,900
2018/05/10 1,015 1,040 993 1,014 128,800
2018/05/09 1,115 1,132 1,091 1,109 86,000
2018/05/08 1,080 1,110 1,079 1,106 46,300
2018/05/07 1,072 1,080 1,044 1,079 49,800
2018/05/02 1,018 1,054 1,018 1,042 20,500
2018/05/01 998 1,031 987 1,017 23,400
2018/04/27 1,000 1,006 994 998 12,800
2018/04/26 1,013 1,021 993 1,000 41,100
2018/04/25 1,018 1,018 1,000 1,004 29,300
2018/04/24 1,025 1,032 1,018 1,021 29,900
2018/04/23 1,060 1,060 1,013 1,023 26,500
2018/04/20 972 1,039 972 1,039 36,200
2018/04/19 978 989 967 982 32,400
2018/04/18 962 975 958 966 27,000
2018/04/17 995 995 931 968 41,500
2018/04/16 1,013 1,024 995 1,000 12,800
2018/04/13 992 1,017 992 1,016 11,100
2018/04/12 1,000 1,023 1,000 1,000 17,600
2018/04/11 1,030 1,030 995 1,004 10,200
2018/04/10 1,003 1,018 983 1,016 12,400
2018/04/09 999 1,024 988 1,002 40,100
2018/04/06 1,021 1,021 999 999 14,600
2018/04/05 1,037 1,043 1,019 1,031 16,000
2018/04/04 1,085 1,085 1,031 1,033 16,200
2018/04/03 1,051 1,062 1,036 1,049 10,600
2018/04/02 1,100 1,100 1,060 1,065 14,100
2018/03/30 1,044 1,076 1,044 1,072 9,300
2018/03/29 1,090 1,090 1,035 1,042 11,100
2018/03/28 1,024 1,079 1,017 1,064 16,700
2018/03/27 1,100 1,100 1,051 1,066 23,400
2018/03/26 1,015 1,049 995 1,049 25,700
2018/03/23 1,091 1,100 1,043 1,045 27,300
2018/03/22 1,128 1,147 1,121 1,128 10,500
2018/03/20 1,087 1,130 1,080 1,124 13,000
2018/03/19 1,166 1,166 1,090 1,115 28,800
2018/03/16 1,179 1,179 1,144 1,166 14,100
2018/03/15 1,198 1,198 1,135 1,162 44,400
2018/03/14 1,191 1,226 1,191 1,193 30,400
2018/03/13 1,160 1,214 1,145 1,208 45,900
2018/03/12 1,173 1,184 1,135 1,153 32,500
2018/03/09 1,168 1,171 1,125 1,139 36,300
2018/03/08 1,171 1,185 1,160 1,168 30,800
2018/03/07 1,190 1,210 1,160 1,171 19,900
2018/03/06 1,189 1,211 1,170 1,181 42,100
2018/03/05 1,197 1,197 1,116 1,129 60,600
2018/03/02 1,188 1,219 1,165 1,200 74,200
2018/03/01 1,271 1,271 1,238 1,251 21,300
2018/02/28 1,279 1,293 1,253 1,272 26,000
2018/02/27 1,288 1,300 1,241 1,263 37,100
2018/02/26 1,310 1,310 1,253 1,286 56,500
2018/02/23 1,330 1,350 1,265 1,292 102,800
2018/02/22 1,280 1,340 1,270 1,316 217,900
2018/02/21 1,157 1,250 1,157 1,222 72,300
2018/02/20 1,141 1,166 1,130 1,162 25,400
2018/02/19 1,134 1,158 1,121 1,157 32,600
2018/02/16 1,110 1,120 1,090 1,104 25,900
2018/02/15 1,037 1,084 1,020 1,080 37,900
2018/02/14 1,130 1,160 1,029 1,034 63,100
2018/02/13 1,150 1,171 1,107 1,122 91,500
2018/02/09 1,170 1,210 1,090 1,119 333,300
2018/02/08 975 1,019 975 1,010 46,100
2018/02/07 1,074 1,074 955 969 60,800
2018/02/06 970 1,044 906 954 111,300
2018/02/05 1,135 1,140 1,085 1,120 61,500
2018/02/02 1,200 1,200 1,150 1,169 43,100
2018/02/01 1,222 1,222 1,191 1,194 35,900
2018/01/31 1,202 1,237 1,200 1,210 22,200
2018/01/30 1,203 1,234 1,181 1,219 55,900
2018/01/29 1,250 1,250 1,195 1,199 68,900
2018/01/26 1,284 1,299 1,269 1,269 31,100
2018/01/25 1,272 1,317 1,272 1,302 26,900
2018/01/24 1,334 1,334 1,250 1,300 93,400
2018/01/23 1,335 1,350 1,320 1,320 60,900
2018/01/22 1,330 1,366 1,312 1,335 107,900
2018/01/19 1,300 1,387 1,284 1,345 190,300
2018/01/18 1,298 1,300 1,251 1,284 186,600
2018/01/17 1,058 1,319 1,058 1,250 877,800
2018/01/16 1,015 1,049 1,010 1,049 109,700
2018/01/15 1,015 1,024 1,004 1,016 33,800
2018/01/12 985 1,018 984 1,010 49,200
2018/01/11 993 994 979 984 27,000
2018/01/10 988 998 970 995 53,300
2018/01/09 965 984 954 977 33,900
2018/01/05 965 971 954 959 22,900
2018/01/04 967 980 959 960 22,700

このページの先頭へ