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
2024-02-271,3481,3551,3301,33518,7001,335
2024-02-261,3351,3601,3161,35970,7001,359
2024-02-221,2891,3231,2701,30056,0001,300
2024-02-211,2781,2811,2721,2759,8001,275
2024-02-201,2941,3051,2801,28220,6001,282
2024-02-191,2691,3101,2661,30158,8001,301
2024-02-161,2451,2641,2331,25828,4001,258
2024-02-151,2711,2731,2331,24538,4001,245
2024-02-141,2651,2841,2501,27142,0001,271
2024-02-131,3061,3061,2581,29599,1001,295
2024-02-091,2301,2691,2071,269188,5001,269
2024-02-081,1571,1701,1391,16725,4001,167
2024-02-071,1801,1801,1551,16620,7001,166
2024-02-061,1761,1761,1521,16610,9001,166
2024-02-051,1621,1761,1591,1719,8001,171
2024-02-021,1591,1691,1521,15911,0001,159
2024-02-011,1641,1661,1441,15910,1001,159
2024-01-311,1671,1681,1561,16713,4001,167
2024-01-301,1611,2031,1611,17132,9001,171
2024-01-291,1661,1771,1561,1656,4001,165
2024-01-261,1881,1881,1631,1679,8001,167
2024-01-251,1901,1971,1781,18815,7001,188
2024-01-241,2001,2191,1921,20328,9001,203
2024-01-231,1801,2041,1731,18239,3001,182
2024-01-221,1691,1971,1601,19269,3001,192
2024-01-191,1271,1381,1201,13412,6001,134
2024-01-181,1161,1261,1131,1169,9001,116
2024-01-171,1331,1331,1121,11628,5001,116
2024-01-161,1501,1501,1191,13016,6001,130
2024-01-151,1471,1571,1391,14421,3001,144
2024-01-121,1281,1391,1161,13922,2001,139
2024-01-111,1451,1451,1181,12539,1001,125
2024-01-101,1421,1491,1281,14714,7001,147
2024-01-091,1561,1641,1331,14024,8001,140
2024-01-051,1691,1751,1511,15620,4001,156
2024-01-041,1631,1771,1451,16923,9001,169

分割・併合履歴 : [1991-09-25]1株→1.1株