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
2021/12/30 922 922 902 919 14,300
2021/12/29 911 936 908 922 17,900
2021/12/28 909 910 893 905 31,600
2021/12/27 913 915 897 897 19,400
2021/12/24 923 923 911 915 10,300
2021/12/23 916 924 903 908 9,400
2021/12/22 929 930 914 916 20,800
2021/12/21 889 929 883 914 28,200
2021/12/20 920 921 881 886 41,400
2021/12/17 948 948 921 921 23,100
2021/12/16 961 961 925 949 41,100
2021/12/15 929 943 922 931 21,800
2021/12/14 952 960 915 929 43,600
2021/12/13 999 1,000 947 961 36,700
2021/12/10 998 1,003 980 987 25,900
2021/12/09 1,023 1,023 992 1,005 21,400
2021/12/08 1,035 1,037 1,002 1,011 27,500
2021/12/07 998 1,031 995 1,031 26,700
2021/12/06 1,043 1,043 982 986 33,700
2021/12/03 988 1,015 973 998 56,200
2021/12/02 995 1,009 965 973 49,000
2021/12/01 1,015 1,019 985 1,011 31,100
2021/11/30 1,048 1,063 1,014 1,019 40,200
2021/11/29 1,000 1,065 1,000 1,018 78,100
2021/11/26 1,050 1,053 1,016 1,027 59,600
2021/11/25 1,066 1,075 1,052 1,065 31,200
2021/11/24 1,082 1,082 1,046 1,069 44,000
2021/11/22 1,107 1,118 1,080 1,088 28,700
2021/11/19 1,116 1,133 1,074 1,088 76,900
2021/11/18 1,075 1,118 1,060 1,101 101,000
2021/11/17 1,074 1,074 1,035 1,062 49,500
2021/11/16 1,017 1,084 1,011 1,069 80,400
2021/11/15 1,018 1,018 1,002 1,017 32,500
2021/11/12 988 1,012 970 1,000 75,800
2021/11/11 964 964 938 943 36,700
2021/11/10 968 973 960 964 21,200
2021/11/09 985 1,010 961 968 33,100
2021/11/08 974 980 953 970 31,000
2021/11/05 1,001 1,005 963 978 62,000
2021/11/04 1,018 1,032 1,005 1,010 34,100
2021/11/02 1,028 1,033 997 1,004 29,400
2021/11/01 1,040 1,040 1,013 1,027 43,400
2021/10/29 1,025 1,025 991 998 29,400
2021/10/28 973 1,005 970 1,001 26,100
2021/10/27 995 1,004 970 983 35,200
2021/10/26 1,028 1,028 993 1,000 34,700
2021/10/25 1,005 1,049 988 1,015 40,200
2021/10/22 988 1,025 984 1,002 55,600
2021/10/21 1,039 1,039 989 1,000 68,800
2021/10/20 1,093 1,093 1,036 1,036 75,800
2021/10/19 1,114 1,149 1,066 1,076 136,800
2021/10/18 1,150 1,173 1,086 1,095 211,400
2021/10/15 1,050 1,159 1,050 1,159 403,700
2021/10/14 1,029 1,046 1,012 1,045 159,300
2021/10/13 987 1,037 973 982 281,100
2021/10/12 967 968 945 951 64,900
2021/10/11 929 949 929 945 22,000
2021/10/08 912 931 907 925 11,700
2021/10/07 904 923 904 912 25,600
2021/10/06 889 927 880 890 62,200
2021/10/05 875 891 849 874 79,500
2021/10/04 940 950 885 890 79,200
2021/10/01 947 953 920 930 62,400
2021/09/30 1,032 1,034 952 957 138,100
2021/09/29 943 1,057 943 987 424,100
2021/09/28 990 996 956 965 91,700
2021/09/27 1,019 1,019 987 999 86,300
2021/09/24 997 1,018 993 1,017 66,600
2021/09/22 975 993 965 982 48,200
2021/09/21 983 1,001 964 981 101,700
2021/09/17 973 1,048 973 1,020 153,700
2021/09/16 976 1,019 954 961 106,000
2021/09/15 999 1,008 971 975 70,200
2021/09/14 1,012 1,025 991 996 95,500
2021/09/13 1,037 1,065 1,012 1,025 109,000
2021/09/10 983 1,070 979 1,067 186,100
2021/09/09 980 1,072 974 998 584,000
2021/09/08 924 968 915 943 74,600
2021/09/07 946 962 920 924 78,100
2021/09/06 985 1,049 942 945 504,500
2021/09/03 897 913 880 907 28,800
2021/09/02 895 896 880 882 21,100
2021/09/01 909 919 892 900 29,300
2021/08/31 883 913 879 894 38,500
2021/08/30 868 890 868 880 15,600
2021/08/27 878 879 865 868 7,000
2021/08/26 886 887 863 863 22,200
2021/08/25 895 909 870 886 34,900
2021/08/24 848 887 837 885 34,100
2021/08/23 795 828 795 821 16,900
2021/08/20 800 816 794 797 29,200
2021/08/19 814 828 804 809 18,300
2021/08/18 822 842 812 823 36,300
2021/08/17 850 850 824 826 31,700
2021/08/16 882 882 850 854 33,200
2021/08/13 880 886 871 882 13,900
2021/08/12 879 896 879 879 19,900
2021/08/11 873 879 861 879 11,300
2021/08/10 851 872 843 860 15,500
2021/08/06 866 882 849 849 62,200
2021/08/05 899 899 883 888 26,400
2021/08/04 915 917 895 898 21,300
2021/08/03 915 925 902 916 20,800
2021/08/02 903 926 898 923 35,300
2021/07/30 907 908 889 903 18,100
2021/07/29 898 903 888 903 10,900
2021/07/28 902 904 888 890 16,800
2021/07/27 902 917 900 900 16,700
2021/07/26 917 917 891 891 13,800
2021/07/21 892 901 890 894 10,400
2021/07/20 887 898 885 886 23,600
2021/07/19 905 908 895 901 23,700
2021/07/16 915 933 911 916 44,000
2021/07/15 963 963 923 924 94,900
2021/07/14 920 980 916 978 177,500
2021/07/13 865 903 860 899 35,800
2021/07/12 885 885 866 866 28,800
2021/07/09 850 877 850 877 28,700
2021/07/08 876 881 856 864 22,500
2021/07/07 879 889 872 882 10,300
2021/07/06 873 890 869 889 16,200
2021/07/05 868 899 867 875 21,100
2021/07/02 875 883 865 876 15,900
2021/07/01 891 891 866 873 26,400
2021/06/30 864 896 864 891 63,400
2021/06/29 840 866 833 864 40,800
2021/06/28 828 846 826 833 14,900
2021/06/25 838 853 803 828 35,500
2021/06/24 869 870 831 839 38,800
2021/06/23 821 870 820 860 45,800
2021/06/22 816 825 810 817 11,400
2021/06/21 831 831 795 802 46,400
2021/06/18 860 870 836 840 31,300
2021/06/17 834 857 834 846 23,600
2021/06/16 830 866 830 841 68,900
2021/06/15 830 836 820 820 8,700
2021/06/14 827 840 819 830 24,000
2021/06/11 817 825 811 824 10,300
2021/06/10 821 827 816 816 13,700
2021/06/09 835 835 816 828 17,600
2021/06/08 820 838 820 825 22,800
2021/06/07 818 819 807 819 20,500
2021/06/04 812 818 795 812 35,800
2021/06/03 794 807 789 799 36,200
2021/06/02 780 906 780 806 282,900
2021/06/01 785 791 780 783 7,300
2021/05/31 789 795 781 781 10,900
2021/05/28 786 794 786 787 10,300
2021/05/27 790 796 782 790 6,400
2021/05/26 792 798 791 792 4,800
2021/05/25 811 811 793 795 11,200
2021/05/24 812 817 802 808 5,900
2021/05/21 821 824 810 812 6,500
2021/05/20 819 828 817 825 5,800
2021/05/19 785 835 785 817 34,100
2021/05/18 772 796 772 796 9,900
2021/05/17 782 810 765 775 40,300
2021/05/14 789 795 772 782 22,000
2021/05/13 779 796 763 778 20,700
2021/05/12 799 817 780 794 33,700
2021/05/11 824 824 789 797 49,900
2021/05/10 853 865 829 829 52,400
2021/05/07 878 879 847 862 65,700
2021/05/06 880 890 863 885 64,300
2021/04/30 895 905 868 893 111,800
2021/04/28 840 890 834 886 65,900
2021/04/27 869 880 848 854 57,600
2021/04/26 821 866 820 865 54,100
2021/04/23 815 845 807 816 31,200
2021/04/22 805 832 805 830 46,300
2021/04/21 845 850 805 805 77,800
2021/04/20 843 881 827 873 149,400
2021/04/19 870 949 853 870 678,700
2021/04/16 773 830 773 813 85,400
2021/04/15 787 800 765 770 60,100
2021/04/14 849 854 793 797 122,600
2021/04/13 801 855 788 831 237,800
2021/04/12 741 808 740 788 135,000
2021/04/09 730 731 720 731 9,200
2021/04/08 734 734 717 730 5,300
2021/04/07 714 735 707 734 7,700
2021/04/06 727 731 712 725 7,800
2021/04/05 732 739 722 728 14,000
2021/04/02 710 729 709 727 14,600
2021/04/01 706 710 703 707 3,600
2021/03/31 704 718 703 710 4,800
2021/03/30 708 710 701 705 4,700
2021/03/29 719 719 700 706 13,200
2021/03/26 709 720 709 714 5,800
2021/03/25 705 714 705 709 6,100
2021/03/24 720 725 706 714 14,500
2021/03/23 741 744 725 725 9,900
2021/03/22 737 745 730 740 16,200
2021/03/19 727 729 720 729 12,600
2021/03/18 717 733 716 727 21,300
2021/03/17 710 718 701 718 14,900
2021/03/16 702 710 700 710 12,700
2021/03/15 701 705 689 703 19,000
2021/03/12 692 692 677 691 10,700
2021/03/11 690 695 680 689 12,400
2021/03/10 679 690 678 688 4,400
2021/03/09 676 678 666 676 16,300
2021/03/08 691 695 675 676 16,800
2021/03/05 680 691 677 687 9,400
2021/03/04 697 697 678 685 26,700
2021/03/03 699 704 696 700 6,400
2021/03/02 718 718 693 702 12,600
2021/03/01 700 709 700 708 5,000
2021/02/26 701 712 693 700 12,200
2021/02/25 719 719 708 708 7,300
2021/02/24 714 726 707 710 10,100
2021/02/22 707 728 707 717 13,700
2021/02/19 726 727 701 710 23,000
2021/02/18 758 760 727 728 41,300
2021/02/17 730 752 730 751 34,400
2021/02/16 717 738 717 727 17,800
2021/02/15 716 729 713 720 23,600
2021/02/12 725 733 711 716 21,900
2021/02/10 720 752 715 715 42,000
2021/02/09 708 720 706 706 19,000
2021/02/08 717 717 708 715 15,100
2021/02/05 719 724 707 715 15,900
2021/02/04 725 739 708 718 13,900
2021/02/03 720 750 719 730 35,000
2021/02/02 700 721 700 716 17,700
2021/02/01 716 724 688 698 37,500
2021/01/29 732 755 728 728 44,000
2021/01/28 702 742 702 733 49,900
2021/01/27 722 723 712 715 38,400
2021/01/26 742 746 721 722 63,200
2021/01/25 759 769 750 755 45,000
2021/01/22 784 803 751 759 100,700
2021/01/21 803 803 779 793 62,600
2021/01/20 808 820 780 804 111,200
2021/01/19 800 825 771 807 194,200
2021/01/18 800 849 777 845 487,500
2021/01/15 1,050 1,050 830 851 2,365,200
2021/01/14 825 900 811 900 1,492,900
2021/01/13 700 750 675 750 239,800
2021/01/12 646 650 639 650 12,900
2021/01/08 640 640 626 638 6,300
2021/01/07 624 630 621 627 8,100
2021/01/06 619 625 619 624 3,700
2021/01/05 618 618 610 618 2,900
2021/01/04 622 623 606 619 2,600

このページの先頭へ