7711 助川電気工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,647 | 1,667 | 1,511 | 1,579 | 156,600 | 1,579 |
| 2025-04-03 | 1,620 | 1,737 | 1,607 | 1,685 | 71,400 | 1,685 |
| 2025-04-02 | 1,745 | 1,760 | 1,725 | 1,731 | 35,600 | 1,731 |
| 2025-04-01 | 1,789 | 1,799 | 1,745 | 1,745 | 39,500 | 1,745 |
| 2025-03-31 | 1,752 | 1,793 | 1,723 | 1,757 | 79,200 | 1,757 |
| 2025-03-28 | 1,856 | 1,890 | 1,832 | 1,842 | 24,400 | 1,842 |
| 2025-03-27 | 1,886 | 1,902 | 1,862 | 1,870 | 23,700 | 1,870 |
| 2025-03-26 | 1,909 | 1,945 | 1,895 | 1,896 | 32,700 | 1,896 |
| 2025-03-25 | 1,926 | 1,930 | 1,890 | 1,898 | 38,500 | 1,898 |
| 2025-03-24 | 1,970 | 1,970 | 1,916 | 1,920 | 43,700 | 1,920 |
| 2025-03-21 | 1,960 | 1,997 | 1,904 | 1,930 | 103,600 | 1,930 |
| 2025-03-19 | 2,000 | 2,100 | 1,934 | 1,943 | 268,700 | 1,943 |
| 2025-03-18 | 1,921 | 1,921 | 1,845 | 1,872 | 89,300 | 1,872 |
| 2025-03-17 | 1,861 | 1,950 | 1,845 | 1,919 | 175,700 | 1,919 |
| 2025-03-14 | 1,796 | 1,865 | 1,794 | 1,825 | 132,500 | 1,825 |
| 2025-03-13 | 1,712 | 1,744 | 1,710 | 1,716 | 39,300 | 1,716 |
| 2025-03-12 | 1,652 | 1,690 | 1,652 | 1,680 | 20,200 | 1,680 |
| 2025-03-11 | 1,651 | 1,665 | 1,604 | 1,652 | 52,500 | 1,652 |
| 2025-03-10 | 1,686 | 1,718 | 1,666 | 1,679 | 21,200 | 1,679 |
| 2025-03-07 | 1,680 | 1,702 | 1,665 | 1,665 | 31,600 | 1,665 |
| 2025-03-06 | 1,712 | 1,726 | 1,700 | 1,720 | 16,000 | 1,720 |
| 2025-03-05 | 1,679 | 1,712 | 1,669 | 1,690 | 30,100 | 1,690 |
| 2025-03-04 | 1,684 | 1,688 | 1,651 | 1,680 | 53,300 | 1,680 |
| 2025-03-03 | 1,646 | 1,818 | 1,638 | 1,706 | 179,000 | 1,706 |
| 2025-02-28 | 1,661 | 1,673 | 1,614 | 1,622 | 69,600 | 1,622 |
| 2025-02-27 | 1,707 | 1,733 | 1,689 | 1,695 | 26,000 | 1,695 |
| 2025-02-26 | 1,686 | 1,706 | 1,666 | 1,700 | 57,500 | 1,700 |
| 2025-02-25 | 1,734 | 1,738 | 1,689 | 1,696 | 89,900 | 1,696 |
| 2025-02-21 | 1,782 | 1,805 | 1,759 | 1,774 | 51,300 | 1,774 |
| 2025-02-20 | 1,844 | 1,880 | 1,796 | 1,800 | 62,700 | 1,800 |
| 2025-02-19 | 1,894 | 1,927 | 1,846 | 1,870 | 137,300 | 1,870 |
| 2025-02-18 | 1,747 | 1,897 | 1,745 | 1,885 | 145,700 | 1,885 |
| 2025-02-17 | 1,702 | 1,773 | 1,701 | 1,767 | 58,100 | 1,767 |
| 2025-02-14 | 1,761 | 1,768 | 1,707 | 1,708 | 77,300 | 1,708 |
| 2025-02-13 | 1,761 | 1,772 | 1,730 | 1,760 | 80,500 | 1,760 |
| 2025-02-12 | 1,807 | 1,815 | 1,769 | 1,769 | 78,500 | 1,769 |
| 2025-02-10 | 1,809 | 1,860 | 1,796 | 1,811 | 145,500 | 1,811 |
| 2025-02-07 | 1,789 | 1,818 | 1,722 | 1,745 | 209,400 | 1,745 |
| 2025-02-06 | 1,666 | 1,718 | 1,666 | 1,706 | 69,300 | 1,706 |
| 2025-02-05 | 1,658 | 1,685 | 1,648 | 1,666 | 74,900 | 1,666 |
| 2025-02-04 | 1,689 | 1,709 | 1,660 | 1,666 | 59,100 | 1,666 |
| 2025-02-03 | 1,726 | 1,726 | 1,666 | 1,669 | 126,300 | 1,669 |
| 2025-01-31 | 1,716 | 1,790 | 1,705 | 1,765 | 115,600 | 1,765 |
| 2025-01-30 | 1,730 | 1,745 | 1,707 | 1,729 | 78,300 | 1,729 |
| 2025-01-29 | 1,800 | 1,816 | 1,733 | 1,748 | 118,200 | 1,748 |
| 2025-01-28 | 1,825 | 1,829 | 1,770 | 1,799 | 124,400 | 1,799 |
| 2025-01-27 | 1,950 | 1,960 | 1,863 | 1,871 | 69,100 | 1,871 |
| 2025-01-24 | 1,969 | 1,983 | 1,924 | 1,950 | 71,300 | 1,950 |
| 2025-01-23 | 1,882 | 1,968 | 1,882 | 1,934 | 73,300 | 1,934 |
| 2025-01-22 | 1,862 | 1,886 | 1,831 | 1,871 | 43,200 | 1,871 |
| 2025-01-21 | 1,822 | 1,847 | 1,810 | 1,812 | 30,300 | 1,812 |
| 2025-01-20 | 1,831 | 1,850 | 1,812 | 1,818 | 45,200 | 1,818 |
| 2025-01-17 | 1,870 | 1,885 | 1,812 | 1,831 | 79,200 | 1,831 |
| 2025-01-16 | 1,959 | 1,972 | 1,897 | 1,897 | 45,100 | 1,897 |
| 2025-01-15 | 1,956 | 1,969 | 1,911 | 1,919 | 68,000 | 1,919 |
| 2025-01-14 | 2,003 | 2,014 | 1,935 | 1,949 | 111,100 | 1,949 |
| 2025-01-10 | 2,039 | 2,049 | 2,005 | 2,024 | 51,100 | 2,024 |
| 2025-01-09 | 2,108 | 2,108 | 1,995 | 2,056 | 182,000 | 2,056 |
| 2025-01-08 | 1,965 | 2,122 | 1,960 | 2,107 | 167,100 | 2,107 |
| 2025-01-07 | 1,966 | 2,021 | 1,966 | 1,980 | 78,900 | 1,980 |
| 2025-01-06 | 1,987 | 1,987 | 1,926 | 1,932 | 80,500 | 1,932 |
分割・併合履歴 ： [1991-09-25]1株→1.1株