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
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
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

このページの先頭へ