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 |
|---|---|---|---|---|---|---|
| 2024-09-09 | 1,438 | 1,583 | 1,436 | 1,512 | 113,200 | 1,512 |
| 2024-09-06 | 1,490 | 1,525 | 1,471 | 1,493 | 25,900 | 1,493 |
| 2024-09-05 | 1,462 | 1,515 | 1,455 | 1,480 | 36,200 | 1,480 |
| 2024-09-04 | 1,515 | 1,531 | 1,485 | 1,492 | 81,800 | 1,492 |
| 2024-09-03 | 1,550 | 1,574 | 1,550 | 1,570 | 26,800 | 1,570 |
| 2024-09-02 | 1,565 | 1,588 | 1,550 | 1,560 | 26,100 | 1,560 |
| 2024-08-30 | 1,536 | 1,562 | 1,518 | 1,558 | 27,100 | 1,558 |
| 2024-08-29 | 1,547 | 1,564 | 1,526 | 1,533 | 25,800 | 1,533 |
| 2024-08-28 | 1,543 | 1,623 | 1,534 | 1,546 | 105,300 | 1,546 |
| 2024-08-27 | 1,523 | 1,558 | 1,512 | 1,526 | 25,900 | 1,526 |
| 2024-08-26 | 1,553 | 1,564 | 1,513 | 1,519 | 26,300 | 1,519 |
| 2024-08-23 | 1,545 | 1,551 | 1,516 | 1,531 | 37,300 | 1,531 |
| 2024-08-22 | 1,592 | 1,592 | 1,538 | 1,545 | 51,100 | 1,545 |
| 2024-08-21 | 1,595 | 1,626 | 1,566 | 1,580 | 68,700 | 1,580 |
| 2024-08-20 | 1,558 | 1,718 | 1,532 | 1,620 | 347,900 | 1,620 |
| 2024-08-19 | 1,527 | 1,585 | 1,493 | 1,526 | 114,200 | 1,526 |
| 2024-08-16 | 1,478 | 1,519 | 1,440 | 1,497 | 127,900 | 1,497 |
| 2024-08-15 | 1,416 | 1,448 | 1,394 | 1,448 | 55,400 | 1,448 |
| 2024-08-14 | 1,368 | 1,460 | 1,346 | 1,398 | 165,200 | 1,398 |
| 2024-08-13 | 1,367 | 1,390 | 1,318 | 1,351 | 111,100 | 1,351 |
| 2024-08-09 | 1,295 | 1,348 | 1,270 | 1,318 | 189,500 | 1,318 |
| 2024-08-08 | 1,337 | 1,414 | 1,331 | 1,392 | 89,100 | 1,392 |
| 2024-08-07 | 1,253 | 1,375 | 1,248 | 1,357 | 79,000 | 1,357 |
| 2024-08-06 | 1,271 | 1,293 | 1,248 | 1,283 | 89,700 | 1,283 |
| 2024-08-05 | 1,324 | 1,366 | 1,122 | 1,151 | 204,300 | 1,151 |
| 2024-08-02 | 1,457 | 1,465 | 1,404 | 1,414 | 132,600 | 1,414 |
| 2024-08-01 | 1,579 | 1,586 | 1,510 | 1,527 | 54,900 | 1,527 |
| 2024-07-31 | 1,606 | 1,613 | 1,552 | 1,597 | 31,700 | 1,597 |
| 2024-07-30 | 1,580 | 1,605 | 1,567 | 1,604 | 25,900 | 1,604 |
| 2024-07-29 | 1,584 | 1,598 | 1,553 | 1,576 | 43,200 | 1,576 |
| 2024-07-26 | 1,629 | 1,629 | 1,551 | 1,553 | 88,400 | 1,553 |
| 2024-07-25 | 1,670 | 1,670 | 1,601 | 1,601 | 102,800 | 1,601 |
| 2024-07-24 | 1,791 | 1,820 | 1,700 | 1,700 | 89,400 | 1,700 |
| 2024-07-23 | 1,802 | 1,850 | 1,734 | 1,751 | 69,100 | 1,751 |
| 2024-07-22 | 1,815 | 1,840 | 1,778 | 1,800 | 83,200 | 1,800 |
| 2024-07-19 | 1,790 | 1,927 | 1,764 | 1,800 | 168,600 | 1,800 |
| 2024-07-18 | 1,830 | 1,844 | 1,795 | 1,795 | 46,300 | 1,795 |
| 2024-07-17 | 1,884 | 1,902 | 1,836 | 1,847 | 45,300 | 1,847 |
| 2024-07-16 | 1,892 | 1,925 | 1,859 | 1,883 | 71,100 | 1,883 |
| 2024-07-12 | 1,850 | 1,904 | 1,830 | 1,892 | 85,500 | 1,892 |
| 2024-07-11 | 1,823 | 1,888 | 1,774 | 1,860 | 103,600 | 1,860 |
| 2024-07-10 | 1,865 | 1,880 | 1,818 | 1,851 | 46,400 | 1,851 |
| 2024-07-09 | 1,875 | 1,876 | 1,838 | 1,856 | 82,300 | 1,856 |
| 2024-07-08 | 1,705 | 1,909 | 1,705 | 1,872 | 229,800 | 1,872 |
| 2024-07-05 | 1,726 | 1,728 | 1,690 | 1,700 | 41,500 | 1,700 |
| 2024-07-04 | 1,772 | 1,781 | 1,729 | 1,729 | 43,400 | 1,729 |
| 2024-07-03 | 1,709 | 1,761 | 1,705 | 1,761 | 47,800 | 1,761 |
| 2024-07-02 | 1,721 | 1,750 | 1,710 | 1,710 | 38,800 | 1,710 |
| 2024-07-01 | 1,764 | 1,770 | 1,715 | 1,722 | 48,900 | 1,722 |
| 2024-06-28 | 1,855 | 1,855 | 1,746 | 1,746 | 117,200 | 1,746 |
| 2024-06-27 | 1,799 | 1,836 | 1,793 | 1,835 | 37,400 | 1,835 |
| 2024-06-26 | 1,792 | 1,822 | 1,782 | 1,796 | 30,900 | 1,796 |
| 2024-06-25 | 1,800 | 1,805 | 1,777 | 1,797 | 25,300 | 1,797 |
| 2024-06-24 | 1,781 | 1,804 | 1,765 | 1,789 | 25,500 | 1,789 |
| 2024-06-21 | 1,823 | 1,823 | 1,774 | 1,789 | 37,000 | 1,789 |
| 2024-06-20 | 1,793 | 1,822 | 1,763 | 1,793 | 38,700 | 1,793 |
| 2024-06-19 | 1,827 | 1,840 | 1,781 | 1,799 | 64,500 | 1,799 |
| 2024-06-18 | 1,841 | 1,868 | 1,800 | 1,814 | 76,500 | 1,814 |
| 2024-06-17 | 1,870 | 1,907 | 1,844 | 1,852 | 172,300 | 1,852 |
| 2024-06-14 | 1,755 | 1,819 | 1,731 | 1,800 | 58,600 | 1,800 |
| 2024-06-13 | 1,855 | 1,861 | 1,758 | 1,763 | 106,000 | 1,763 |
| 2024-06-12 | 1,700 | 1,879 | 1,699 | 1,843 | 264,400 | 1,843 |
| 2024-06-11 | 1,700 | 1,719 | 1,668 | 1,668 | 47,500 | 1,668 |
| 2024-06-10 | 1,630 | 1,661 | 1,607 | 1,661 | 32,300 | 1,661 |
| 2024-06-07 | 1,628 | 1,645 | 1,616 | 1,629 | 36,800 | 1,629 |
| 2024-06-06 | 1,669 | 1,678 | 1,610 | 1,632 | 42,300 | 1,632 |
| 2024-06-05 | 1,633 | 1,673 | 1,605 | 1,607 | 49,300 | 1,607 |
| 2024-06-04 | 1,662 | 1,697 | 1,627 | 1,641 | 99,800 | 1,641 |
| 2024-06-03 | 1,758 | 1,758 | 1,691 | 1,695 | 55,700 | 1,695 |
| 2024-05-31 | 1,708 | 1,742 | 1,700 | 1,742 | 36,000 | 1,742 |
| 2024-05-30 | 1,675 | 1,740 | 1,655 | 1,714 | 95,800 | 1,714 |
| 2024-05-29 | 1,811 | 1,845 | 1,715 | 1,715 | 153,200 | 1,715 |
| 2024-05-28 | 1,736 | 1,824 | 1,691 | 1,820 | 190,600 | 1,820 |
| 2024-05-27 | 1,616 | 1,747 | 1,616 | 1,735 | 96,300 | 1,735 |
| 2024-05-24 | 1,602 | 1,653 | 1,602 | 1,611 | 36,600 | 1,611 |
| 2024-05-23 | 1,670 | 1,683 | 1,640 | 1,640 | 36,400 | 1,640 |
| 2024-05-22 | 1,687 | 1,723 | 1,668 | 1,668 | 42,700 | 1,668 |
| 2024-05-21 | 1,671 | 1,765 | 1,671 | 1,698 | 110,100 | 1,698 |
| 2024-05-20 | 1,630 | 1,700 | 1,625 | 1,665 | 146,000 | 1,665 |
| 2024-05-17 | 1,538 | 1,650 | 1,518 | 1,644 | 137,200 | 1,644 |
| 2024-05-16 | 1,515 | 1,530 | 1,495 | 1,516 | 44,600 | 1,516 |
| 2024-05-15 | 1,560 | 1,565 | 1,521 | 1,533 | 46,300 | 1,533 |
| 2024-05-14 | 1,512 | 1,558 | 1,510 | 1,535 | 62,900 | 1,535 |
| 2024-05-13 | 1,538 | 1,610 | 1,505 | 1,534 | 166,400 | 1,534 |
| 2024-05-10 | 1,590 | 1,638 | 1,515 | 1,540 | 453,600 | 1,540 |
| 2024-05-09 | 1,367 | 1,376 | 1,332 | 1,370 | 75,400 | 1,370 |
| 2024-05-08 | 1,410 | 1,430 | 1,367 | 1,367 | 31,900 | 1,367 |
| 2024-05-07 | 1,391 | 1,410 | 1,388 | 1,410 | 24,400 | 1,410 |
| 2024-05-02 | 1,408 | 1,412 | 1,387 | 1,387 | 18,800 | 1,387 |
| 2024-05-01 | 1,393 | 1,419 | 1,393 | 1,411 | 8,600 | 1,411 |
| 2024-04-30 | 1,420 | 1,420 | 1,385 | 1,413 | 19,800 | 1,413 |
| 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
