7711 助川電気工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,415 | 1,423 | 1,390 | 1,407 | 14,000 | 1,407 |
| 2024-04-25 | 1,449 | 1,449 | 1,410 | 1,410 | 26,600 | 1,410 |
| 2024-04-24 | 1,433 | 1,449 | 1,428 | 1,449 | 16,600 | 1,449 |
| 2024-04-23 | 1,445 | 1,445 | 1,414 | 1,416 | 20,100 | 1,416 |
| 2024-04-22 | 1,408 | 1,422 | 1,395 | 1,415 | 24,900 | 1,415 |
| 2024-04-19 | 1,444 | 1,444 | 1,376 | 1,388 | 42,900 | 1,388 |
| 2024-04-18 | 1,410 | 1,459 | 1,405 | 1,452 | 22,000 | 1,452 |
| 2024-04-17 | 1,438 | 1,460 | 1,419 | 1,422 | 39,600 | 1,422 |
| 2024-04-16 | 1,482 | 1,489 | 1,450 | 1,457 | 32,800 | 1,457 |
| 2024-04-15 | 1,473 | 1,505 | 1,463 | 1,505 | 29,800 | 1,505 |
| 2024-04-12 | 1,558 | 1,558 | 1,460 | 1,477 | 133,400 | 1,477 |
| 2024-04-11 | 1,572 | 1,577 | 1,540 | 1,563 | 55,000 | 1,563 |
| 2024-04-10 | 1,576 | 1,600 | 1,531 | 1,560 | 110,100 | 1,560 |
| 2024-04-09 | 1,519 | 1,613 | 1,519 | 1,590 | 277,700 | 1,590 |
| 2024-04-08 | 1,474 | 1,495 | 1,461 | 1,469 | 100,800 | 1,469 |
| 2024-04-05 | 1,351 | 1,453 | 1,351 | 1,432 | 149,900 | 1,432 |
| 2024-04-04 | 1,366 | 1,378 | 1,341 | 1,376 | 16,100 | 1,376 |
| 2024-04-03 | 1,340 | 1,365 | 1,323 | 1,355 | 18,400 | 1,355 |
| 2024-04-02 | 1,400 | 1,400 | 1,351 | 1,351 | 26,800 | 1,351 |
| 2024-04-01 | 1,387 | 1,409 | 1,360 | 1,396 | 50,900 | 1,396 |
| 2024-03-29 | 1,340 | 1,368 | 1,335 | 1,368 | 21,600 | 1,368 |
| 2024-03-28 | 1,317 | 1,344 | 1,316 | 1,331 | 20,500 | 1,331 |
| 2024-03-27 | 1,323 | 1,332 | 1,317 | 1,318 | 13,500 | 1,318 |
| 2024-03-26 | 1,349 | 1,349 | 1,314 | 1,324 | 22,800 | 1,324 |
| 2024-03-25 | 1,338 | 1,375 | 1,325 | 1,350 | 35,900 | 1,350 |
| 2024-03-22 | 1,331 | 1,350 | 1,319 | 1,326 | 33,700 | 1,326 |
| 2024-03-21 | 1,350 | 1,350 | 1,323 | 1,330 | 27,800 | 1,330 |
| 2024-03-19 | 1,326 | 1,343 | 1,315 | 1,343 | 20,400 | 1,343 |
| 2024-03-18 | 1,334 | 1,340 | 1,315 | 1,326 | 19,400 | 1,326 |
| 2024-03-15 | 1,305 | 1,360 | 1,296 | 1,331 | 42,200 | 1,331 |
| 2024-03-14 | 1,306 | 1,320 | 1,276 | 1,317 | 29,400 | 1,317 |
| 2024-03-13 | 1,350 | 1,358 | 1,304 | 1,306 | 24,200 | 1,306 |
| 2024-03-12 | 1,305 | 1,349 | 1,294 | 1,348 | 27,900 | 1,348 |
| 2024-03-11 | 1,337 | 1,378 | 1,314 | 1,315 | 46,700 | 1,315 |
| 2024-03-08 | 1,392 | 1,399 | 1,352 | 1,365 | 36,800 | 1,365 |
| 2024-03-07 | 1,398 | 1,446 | 1,376 | 1,399 | 154,900 | 1,399 |
| 2024-03-06 | 1,314 | 1,356 | 1,306 | 1,354 | 29,000 | 1,354 |
| 2024-03-05 | 1,310 | 1,335 | 1,308 | 1,321 | 32,700 | 1,321 |
| 2024-03-04 | 1,335 | 1,354 | 1,321 | 1,321 | 40,000 | 1,321 |
| 2024-03-01 | 1,331 | 1,331 | 1,307 | 1,320 | 29,800 | 1,320 |
| 2024-02-29 | 1,330 | 1,335 | 1,300 | 1,331 | 27,900 | 1,331 |
| 2024-02-28 | 1,336 | 1,345 | 1,315 | 1,330 | 17,100 | 1,330 |
| 2024-02-27 | 1,348 | 1,355 | 1,330 | 1,335 | 18,700 | 1,335 |
| 2024-02-26 | 1,335 | 1,360 | 1,316 | 1,359 | 70,700 | 1,359 |
| 2024-02-22 | 1,289 | 1,323 | 1,270 | 1,300 | 56,000 | 1,300 |
| 2024-02-21 | 1,278 | 1,281 | 1,272 | 1,275 | 9,800 | 1,275 |
| 2024-02-20 | 1,294 | 1,305 | 1,280 | 1,282 | 20,600 | 1,282 |
| 2024-02-19 | 1,269 | 1,310 | 1,266 | 1,301 | 58,800 | 1,301 |
| 2024-02-16 | 1,245 | 1,264 | 1,233 | 1,258 | 28,400 | 1,258 |
| 2024-02-15 | 1,271 | 1,273 | 1,233 | 1,245 | 38,400 | 1,245 |
| 2024-02-14 | 1,265 | 1,284 | 1,250 | 1,271 | 42,000 | 1,271 |
| 2024-02-13 | 1,306 | 1,306 | 1,258 | 1,295 | 99,100 | 1,295 |
| 2024-02-09 | 1,230 | 1,269 | 1,207 | 1,269 | 188,500 | 1,269 |
| 2024-02-08 | 1,157 | 1,170 | 1,139 | 1,167 | 25,400 | 1,167 |
| 2024-02-07 | 1,180 | 1,180 | 1,155 | 1,166 | 20,700 | 1,166 |
| 2024-02-06 | 1,176 | 1,176 | 1,152 | 1,166 | 10,900 | 1,166 |
| 2024-02-05 | 1,162 | 1,176 | 1,159 | 1,171 | 9,800 | 1,171 |
| 2024-02-02 | 1,159 | 1,169 | 1,152 | 1,159 | 11,000 | 1,159 |
| 2024-02-01 | 1,164 | 1,166 | 1,144 | 1,159 | 10,100 | 1,159 |
| 2024-01-31 | 1,167 | 1,168 | 1,156 | 1,167 | 13,400 | 1,167 |
| 2024-01-30 | 1,161 | 1,203 | 1,161 | 1,171 | 32,900 | 1,171 |
| 2024-01-29 | 1,166 | 1,177 | 1,156 | 1,165 | 6,400 | 1,165 |
| 2024-01-26 | 1,188 | 1,188 | 1,163 | 1,167 | 9,800 | 1,167 |
| 2024-01-25 | 1,190 | 1,197 | 1,178 | 1,188 | 15,700 | 1,188 |
| 2024-01-24 | 1,200 | 1,219 | 1,192 | 1,203 | 28,900 | 1,203 |
| 2024-01-23 | 1,180 | 1,204 | 1,173 | 1,182 | 39,300 | 1,182 |
| 2024-01-22 | 1,169 | 1,197 | 1,160 | 1,192 | 69,300 | 1,192 |
| 2024-01-19 | 1,127 | 1,138 | 1,120 | 1,134 | 12,600 | 1,134 |
| 2024-01-18 | 1,116 | 1,126 | 1,113 | 1,116 | 9,900 | 1,116 |
| 2024-01-17 | 1,133 | 1,133 | 1,112 | 1,116 | 28,500 | 1,116 |
| 2024-01-16 | 1,150 | 1,150 | 1,119 | 1,130 | 16,600 | 1,130 |
| 2024-01-15 | 1,147 | 1,157 | 1,139 | 1,144 | 21,300 | 1,144 |
| 2024-01-12 | 1,128 | 1,139 | 1,116 | 1,139 | 22,200 | 1,139 |
| 2024-01-11 | 1,145 | 1,145 | 1,118 | 1,125 | 39,100 | 1,125 |
| 2024-01-10 | 1,142 | 1,149 | 1,128 | 1,147 | 14,700 | 1,147 |
| 2024-01-09 | 1,156 | 1,164 | 1,133 | 1,140 | 24,800 | 1,140 |
| 2024-01-05 | 1,169 | 1,175 | 1,151 | 1,156 | 20,400 | 1,156 |
| 2024-01-04 | 1,163 | 1,177 | 1,145 | 1,169 | 23,900 | 1,169 |
分割・併合履歴 ： [1991-09-25]1株→1.1株
