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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 1,726 | 1,787 | 1,726 | 1,754 | 93,700 |
| 2024/10/03 | 1,761 | 1,762 | 1,711 | 1,725 | 122,300 |
| 2024/10/02 | 1,766 | 1,781 | 1,721 | 1,721 | 157,900 |
| 2024/10/01 | 1,864 | 1,900 | 1,763 | 1,791 | 325,200 |
| 2024/09/30 | 1,840 | 1,938 | 1,788 | 1,860 | 783,500 |
| 2024/09/27 | 2,160 | 2,367 | 2,118 | 2,260 | 853,700 |
| 2024/09/26 | 2,020 | 2,034 | 1,912 | 1,983 | 252,900 |
| 2024/09/25 | 1,985 | 2,113 | 1,919 | 1,950 | 385,900 |
| 2024/09/24 | 1,810 | 2,010 | 1,805 | 1,912 | 557,200 |
| 2024/09/20 | 1,666 | 1,705 | 1,653 | 1,675 | 68,200 |
| 2024/09/19 | 1,620 | 1,659 | 1,620 | 1,629 | 42,100 |
| 2024/09/18 | 1,578 | 1,623 | 1,562 | 1,604 | 49,200 |
| 2024/09/17 | 1,594 | 1,604 | 1,540 | 1,559 | 48,500 |
| 2024/09/13 | 1,510 | 1,540 | 1,509 | 1,515 | 18,600 |
| 2024/09/12 | 1,502 | 1,525 | 1,485 | 1,502 | 25,700 |
| 2024/09/11 | 1,480 | 1,494 | 1,435 | 1,451 | 24,200 |
| 2024/09/10 | 1,530 | 1,530 | 1,476 | 1,488 | 24,700 |
| 2024/09/09 | 1,438 | 1,583 | 1,436 | 1,512 | 113,200 |
| 2024/09/06 | 1,490 | 1,525 | 1,471 | 1,493 | 25,900 |
| 2024/09/05 | 1,462 | 1,515 | 1,455 | 1,480 | 36,200 |
| 2024/09/04 | 1,515 | 1,531 | 1,485 | 1,492 | 81,800 |
| 2024/09/03 | 1,550 | 1,574 | 1,550 | 1,570 | 26,800 |
| 2024/09/02 | 1,565 | 1,588 | 1,550 | 1,560 | 26,100 |
| 2024/08/30 | 1,536 | 1,562 | 1,518 | 1,558 | 27,100 |
| 2024/08/29 | 1,547 | 1,564 | 1,526 | 1,533 | 25,800 |
| 2024/08/28 | 1,543 | 1,623 | 1,534 | 1,546 | 105,300 |
| 2024/08/27 | 1,523 | 1,558 | 1,512 | 1,526 | 25,900 |
| 2024/08/26 | 1,553 | 1,564 | 1,513 | 1,519 | 26,300 |
| 2024/08/23 | 1,545 | 1,551 | 1,516 | 1,531 | 37,300 |
| 2024/08/22 | 1,592 | 1,592 | 1,538 | 1,545 | 51,100 |
| 2024/08/21 | 1,595 | 1,626 | 1,566 | 1,580 | 68,700 |
| 2024/08/20 | 1,558 | 1,718 | 1,532 | 1,620 | 347,900 |
| 2024/08/19 | 1,527 | 1,585 | 1,493 | 1,526 | 114,200 |
| 2024/08/16 | 1,478 | 1,519 | 1,440 | 1,497 | 127,900 |
| 2024/08/15 | 1,416 | 1,448 | 1,394 | 1,448 | 55,400 |
| 2024/08/14 | 1,368 | 1,460 | 1,346 | 1,398 | 165,200 |
| 2024/08/13 | 1,367 | 1,390 | 1,318 | 1,351 | 111,100 |
| 2024/08/09 | 1,295 | 1,348 | 1,270 | 1,318 | 189,500 |
| 2024/08/08 | 1,337 | 1,414 | 1,331 | 1,392 | 89,100 |
| 2024/08/07 | 1,253 | 1,375 | 1,248 | 1,357 | 79,000 |
| 2024/08/06 | 1,271 | 1,293 | 1,248 | 1,283 | 89,700 |
| 2024/08/05 | 1,324 | 1,366 | 1,122 | 1,151 | 204,300 |
| 2024/08/02 | 1,457 | 1,465 | 1,404 | 1,414 | 132,600 |
| 2024/08/01 | 1,579 | 1,586 | 1,510 | 1,527 | 54,900 |
| 2024/07/31 | 1,606 | 1,613 | 1,552 | 1,597 | 31,700 |
| 2024/07/30 | 1,580 | 1,605 | 1,567 | 1,604 | 25,900 |
| 2024/07/29 | 1,584 | 1,598 | 1,553 | 1,576 | 43,200 |
| 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 |