助川電気工業
7711スタンダード/精密機器/SUKEGAWA ELECTRIC CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 7,120.0 | 7,330.0 | 7,120.0 | 7,150.0 | -110.0 | -1.52% | 105,300 |
| 2026-03-12 | 7,290.0 | 7,400.0 | 7,180.0 | 7,260.0 | -10.0 | -0.14% | 119,700 |
| 2026-03-11 | 7,450.0 | 7,650.0 | 7,270.0 | 7,270.0 | +30.0 | +0.41% | 184,200 |
| 2026-03-10 | 7,020.0 | 7,400.0 | 6,970.0 | 7,240.0 | +420.0 | +6.16% | 208,200 |
| 2026-03-09 | 6,720.0 | 6,970.0 | 6,570.0 | 6,820.0 | -250.0 | -3.54% | 195,000 |
| 2026-03-06 | 7,170.0 | 7,400.0 | 6,960.0 | 7,070.0 | -270.0 | -3.68% | 191,100 |
| 2026-03-05 | 6,890.0 | 7,490.0 | 6,890.0 | 7,340.0 | +850.0 | +13.10% | 454,500 |
| 2026-03-04 | 6,690.0 | 6,980.0 | 6,420.0 | 6,490.0 | -500.0 | -7.15% | 231,500 |
| 2026-03-03 | 7,340.0 | 7,640.0 | 6,990.0 | 6,990.0 | -320.0 | -4.38% | 238,700 |
| 2026-03-02 | 7,200.0 | 7,470.0 | 7,140.0 | 7,310.0 | -80.0 | -1.08% | 127,000 |
| 2026-02-27 | 7,300.0 | 7,450.0 | 7,250.0 | 7,390.0 | +150.0 | +2.07% | 148,400 |
| 2026-02-26 | 7,310.0 | 7,360.0 | 7,030.0 | 7,240.0 | -80.0 | -1.09% | 204,700 |
| 2026-02-25 | 7,490.0 | 7,710.0 | 7,310.0 | 7,320.0 | -170.0 | -2.27% | 214,800 |
| 2026-02-24 | 7,800.0 | 7,860.0 | 7,350.0 | 7,490.0 | -550.0 | -6.84% | 292,600 |
| 2026-02-20 | 7,770.0 | 8,160.0 | 7,580.0 | 8,040.0 | +200.0 | +2.55% | 482,900 |
| 2026-02-19 | 7,930.0 | 8,190.0 | 7,470.0 | 7,840.0 | +170.0 | +2.22% | 1,219,400 |
| 2026-02-18 | 7,670.0 | 7,770.0 | 7,410.0 | 7,670.0 | +210.0 | +2.82% | 283,000 |
| 2026-02-17 | 7,750.0 | 7,750.0 | 7,360.0 | 7,460.0 | -360.0 | -4.60% | 203,400 |
| 2026-02-16 | 7,290.0 | 7,830.0 | 7,290.0 | 7,820.0 | +590.0 | +8.16% | 362,500 |
| 2026-02-13 | 7,530.0 | 7,680.0 | 7,220.0 | 7,230.0 | -440.0 | -5.74% | 295,000 |
| 2026-02-12 | 8,060.0 | 8,060.0 | 7,560.0 | 7,670.0 | -470.0 | -5.77% | 592,200 |
| 2026-02-10 | 8,600.0 | 8,730.0 | 7,970.0 | 8,140.0 | -280.0 | -3.33% | 666,800 |
| 2026-02-09 | 9,750.0 | 9,890.0 | 8,400.0 | 8,420.0 | -1180.0 | -12.29% | 1,930,300 |
| 2026-02-06 | 8,410.0 | 9,680.0 | 8,340.0 | 9,600.0 | +1400.0 | +17.07% | 2,156,000 |
| 2026-02-05 | 8,170.0 | 8,330.0 | 7,770.0 | 8,200.0 | +30.0 | +0.37% | 723,300 |
| 2026-02-04 | 8,100.0 | 8,350.0 | 8,060.0 | 8,170.0 | +10.0 | +0.12% | 261,400 |
| 2026-02-03 | 8,280.0 | 8,380.0 | 8,060.0 | 8,160.0 | +210.0 | +2.64% | 323,900 |
| 2026-02-02 | 8,250.0 | 8,450.0 | 7,900.0 | 7,950.0 | +60.0 | +0.76% | 466,600 |
| 2026-01-30 | 7,860.0 | 8,030.0 | 7,580.0 | 7,890.0 | +30.0 | +0.38% | 281,000 |
| 2026-01-29 | 8,000.0 | 8,250.0 | 7,700.0 | 7,860.0 | +300.0 | +3.97% | 471,600 |
| 2026-01-28 | 7,700.0 | 7,810.0 | 7,470.0 | 7,560.0 | -110.0 | -1.43% | 193,100 |
| 2026-01-27 | 7,370.0 | 7,760.0 | 7,310.0 | 7,670.0 | +310.0 | +4.21% | 233,800 |
| 2026-01-26 | 7,420.0 | 7,620.0 | 7,280.0 | 7,360.0 | -190.0 | -2.52% | 213,800 |
| 2026-01-23 | 7,350.0 | 7,940.0 | 7,300.0 | 7,550.0 | +300.0 | +4.14% | 613,800 |
| 2026-01-22 | 7,860.0 | 7,950.0 | 7,210.0 | 7,250.0 | -390.0 | -5.10% | 354,300 |
| 2026-01-21 | 7,330.0 | 7,860.0 | 7,260.0 | 7,640.0 | -140.0 | -1.80% | 582,400 |
| 2026-01-20 | 8,640.0 | 8,640.0 | 7,780.0 | 7,780.0 | -980.0 | -11.19% | 547,300 |
| 2026-01-19 | 8,460.0 | 8,880.0 | 8,450.0 | 8,760.0 | +60.0 | +0.69% | 506,600 |
| 2026-01-16 | 9,150.0 | 9,440.0 | 8,210.0 | 8,700.0 | -300.0 | -3.33% | 1,685,300 |
| 2026-01-15 | 7,820.0 | 9,160.0 | 7,680.0 | 9,000.0 | +870.0 | +10.70% | 2,276,500 |
| 2026-01-14 | 7,700.0 | 8,500.0 | 7,430.0 | 8,130.0 | +650.0 | +8.69% | 2,802,500 |
| 2026-01-13 | 7,480.0 | 7,480.0 | 7,480.0 | 7,480.0 | +1000.0 | +15.43% | 90,500 |
| 2026-01-09 | 6,590.0 | 6,640.0 | 6,220.0 | 6,480.0 | -110.0 | -1.67% | 356,100 |
| 2026-01-08 | 6,110.0 | 6,590.0 | 6,110.0 | 6,590.0 | +480.0 | +7.86% | 424,400 |
| 2026-01-07 | 6,320.0 | 6,320.0 | 6,110.0 | 6,110.0 | -170.0 | -2.71% | 154,500 |
| 2026-01-06 | 6,370.0 | 6,420.0 | 6,150.0 | 6,280.0 | +10.0 | +0.16% | 187,300 |
| 2026-01-05 | 6,230.0 | 6,390.0 | 6,110.0 | 6,270.0 | +190.0 | +3.13% | 224,000 |
| 2025-12-30 | 6,130.0 | 6,200.0 | 6,010.0 | 6,080.0 | -100.0 | -1.62% | 133,700 |
| 2025-12-29 | 5,940.0 | 6,390.0 | 5,880.0 | 6,180.0 | +310.0 | +5.28% | 356,500 |
| 2025-12-26 | 5,960.0 | 6,010.0 | 5,870.0 | 5,870.0 | -120.0 | -2.00% | 152,500 |
| 2025-12-25 | 6,100.0 | 6,260.0 | 5,990.0 | 5,990.0 | -110.0 | -1.80% | 159,100 |
| 2025-12-24 | 5,950.0 | 6,240.0 | 5,880.0 | 6,100.0 | +160.0 | +2.69% | 242,000 |
| 2025-12-23 | 6,000.0 | 6,020.0 | 5,870.0 | 5,940.0 | -60.0 | -1.00% | 129,700 |
| 2025-12-22 | 6,200.0 | 6,230.0 | 6,000.0 | 6,000.0 | -100.0 | -1.64% | 157,200 |
| 2025-12-19 | 6,160.0 | 6,500.0 | 6,070.0 | 6,100.0 | +140.0 | +2.35% | 365,500 |
| 2025-12-18 | 5,980.0 | 6,410.0 | 5,790.0 | 5,960.0 | -110.0 | -1.81% | 317,900 |
| 2025-12-17 | 6,300.0 | 6,300.0 | 6,020.0 | 6,070.0 | -130.0 | -2.10% | 107,100 |
| 2025-12-16 | 6,290.0 | 6,500.0 | 6,060.0 | 6,200.0 | -110.0 | -1.74% | 159,200 |
| 2025-12-15 | 6,250.0 | 6,500.0 | 6,240.0 | 6,310.0 | -100.0 | -1.56% | 114,300 |
| 2025-12-12 | 6,670.0 | 6,700.0 | 6,350.0 | 6,410.0 | -90.0 | -1.38% | 150,600 |
| 2025-12-11 | 6,900.0 | 6,920.0 | 6,400.0 | 6,500.0 | -380.0 | -5.52% | 282,500 |
| 2025-12-10 | 7,080.0 | 7,080.0 | 6,830.0 | 6,880.0 | -210.0 | -2.96% | 170,900 |
| 2025-12-09 | 7,080.0 | 7,130.0 | 6,950.0 | 7,090.0 | 0.0 | 0.00% | 146,600 |
| 2025-12-08 | 7,220.0 | 7,370.0 | 7,080.0 | 7,090.0 | -100.0 | -1.39% | 212,700 |
| 2025-12-05 | 7,490.0 | 7,690.0 | 7,140.0 | 7,190.0 | +350.0 | +5.12% | 728,000 |
| 2025-12-04 | 6,880.0 | 7,090.0 | 6,830.0 | 6,840.0 | -140.0 | -2.01% | 152,600 |
| 2025-12-03 | 6,910.0 | 7,180.0 | 6,780.0 | 6,980.0 | +270.0 | +4.02% | 358,600 |
| 2025-12-02 | 7,130.0 | 7,150.0 | 6,690.0 | 6,710.0 | -390.0 | -5.49% | 239,700 |
| 2025-12-01 | 7,550.0 | 7,550.0 | 7,070.0 | 7,100.0 | -400.0 | -5.33% | 291,700 |
| 2025-11-28 | 7,340.0 | 7,780.0 | 7,110.0 | 7,500.0 | +10.0 | +0.13% | 725,500 |
| 2025-11-27 | 8,030.0 | 8,080.0 | 7,420.0 | 7,490.0 | +450.0 | +6.39% | 1,367,400 |
| 2025-11-26 | 6,410.0 | 7,040.0 | 6,360.0 | 7,040.0 | +1000.0 | +16.56% | 883,700 |
| 2025-11-25 | 6,440.0 | 6,440.0 | 6,030.0 | 6,040.0 | -200.0 | -3.21% | 215,800 |
| 2025-11-21 | 6,050.0 | 6,280.0 | 6,040.0 | 6,240.0 | -210.0 | -3.26% | 231,100 |
| 2025-11-20 | 6,610.0 | 6,690.0 | 6,340.0 | 6,450.0 | +290.0 | +4.71% | 380,100 |
| 2025-11-19 | 6,110.0 | 6,540.0 | 5,910.0 | 6,160.0 | +50.0 | +0.82% | 397,300 |
| 2025-11-18 | 6,300.0 | 6,600.0 | 6,070.0 | 6,110.0 | -260.0 | -4.08% | 393,400 |
| 2025-11-17 | 6,570.0 | 6,830.0 | 6,270.0 | 6,370.0 | -210.0 | -3.19% | 398,500 |
| 2025-11-14 | 6,700.0 | 7,200.0 | 6,470.0 | 6,580.0 | -380.0 | -5.46% | 811,200 |
| 2025-11-13 | 7,470.0 | 7,580.0 | 6,880.0 | 6,960.0 | -660.0 | -8.66% | 1,134,400 |
| 2025-11-12 | 7,300.0 | 7,620.0 | 7,000.0 | 7,620.0 | +1000.0 | +15.11% | 1,479,200 |
| 2025-11-11 | 5,920.0 | 6,620.0 | 5,790.0 | 6,620.0 | +1000.0 | +17.79% | 1,090,800 |
| 2025-11-10 | 6,190.0 | 6,230.0 | 5,550.0 | 5,620.0 | -580.0 | -9.35% | 640,200 |
| 2025-11-07 | 6,470.0 | 6,680.0 | 6,050.0 | 6,200.0 | -470.0 | -7.05% | 883,300 |
| 2025-11-06 | 8,200.0 | 8,220.0 | 6,670.0 | 6,670.0 | -1500.0 | -18.36% | 1,587,800 |
| 2025-11-05 | 7,720.0 | 8,270.0 | 7,400.0 | 8,170.0 | +300.0 | +3.81% | 508,700 |
| 2025-11-04 | 7,610.0 | 8,190.0 | 7,610.0 | 7,870.0 | +270.0 | +3.55% | 613,100 |
| 2025-10-31 | 8,030.0 | 8,050.0 | 7,580.0 | 7,600.0 | -370.0 | -4.64% | 486,600 |
| 2025-10-30 | 7,170.0 | 8,250.0 | 7,060.0 | 7,970.0 | +570.0 | +7.70% | 1,186,600 |
| 2025-10-29 | 8,250.0 | 8,380.0 | 7,250.0 | 7,400.0 | -920.0 | -11.06% | 793,300 |
| 2025-10-28 | 8,750.0 | 8,940.0 | 8,320.0 | 8,320.0 | -430.0 | -4.91% | 513,300 |
| 2025-10-27 | 8,880.0 | 9,080.0 | 8,400.0 | 8,750.0 | -50.0 | -0.57% | 778,900 |
| 2025-10-24 | 9,400.0 | 9,470.0 | 8,800.0 | 8,800.0 | -450.0 | -4.86% | 893,800 |
| 2025-10-23 | 8,850.0 | 9,900.0 | 8,800.0 | 9,250.0 | -50.0 | -0.54% | 1,332,900 |
| 2025-10-22 | 8,500.0 | 9,600.0 | 8,250.0 | 9,300.0 | +50.0 | +0.54% | 2,366,500 |
| 2025-10-21 | 11,420.0 | 12,250.0 | 9,000.0 | 9,250.0 | -1870.0 | -16.82% | 4,229,100 |
| 2025-10-20 | 10,370.0 | 11,120.0 | 10,030.0 | 11,120.0 | +1500.0 | +15.59% | 3,214,900 |
| 2025-10-17 | 8,860.0 | 9,840.0 | 8,540.0 | 9,620.0 | +160.0 | +1.69% | 2,725,700 |
| 2025-10-16 | 9,300.0 | 9,460.0 | 8,710.0 | 9,460.0 | +1500.0 | +18.84% | 1,930,900 |
| 2025-10-15 | 7,210.0 | 7,960.0 | 7,140.0 | 7,960.0 | +1000.0 | +14.37% | 2,139,500 |
| 2025-10-14 | 6,860.0 | 7,320.0 | 6,680.0 | 6,960.0 | -200.0 | -2.79% | 2,316,700 |
| 2025-10-10 | 8,410.0 | 8,410.0 | 6,820.0 | 7,160.0 | -540.0 | -7.01% | 5,712,300 |
| 2025-10-09 | 7,440.0 | 7,700.0 | 7,370.0 | 7,700.0 | +1000.0 | +14.93% | 2,372,400 |
| 2025-10-08 | 5,500.0 | 7,600.0 | 5,260.0 | 6,700.0 | +1170.0 | +21.16% | 11,123,800 |
| 2025-10-07 | 5,530.0 | 5,530.0 | 5,530.0 | 5,530.0 | +700.0 | +14.49% | 72,700 |
| 2025-10-06 | 4,830.0 | 4,830.0 | 4,830.0 | 4,830.0 | +700.0 | +16.95% | 36,300 |
| 2025-10-03 | 4,000.0 | 4,230.0 | 3,955.0 | 4,130.0 | +80.0 | +1.98% | 489,800 |
| 2025-10-02 | 4,500.0 | 4,500.0 | 4,010.0 | 4,050.0 | -465.0 | -10.30% | 588,600 |
| 2025-10-01 | 4,830.0 | 4,965.0 | 4,500.0 | 4,515.0 | -105.0 | -2.27% | 516,100 |
| 2025-09-30 | 4,595.0 | 4,885.0 | 4,415.0 | 4,620.0 | -115.0 | -2.43% | 711,400 |
| 2025-09-29 | 4,970.0 | 5,300.0 | 4,725.0 | 4,735.0 | -45.0 | -0.94% | 1,083,200 |
| 2025-09-26 | 5,050.0 | 5,170.0 | 4,745.0 | 4,780.0 | +280.0 | +6.22% | 1,031,100 |
| 2025-09-25 | 4,970.0 | 4,970.0 | 4,500.0 | 4,500.0 | -770.0 | -14.61% | 845,800 |
| 2025-09-24 | 5,540.0 | 5,540.0 | 5,150.0 | 5,270.0 | -530.0 | -9.14% | 651,700 |
| 2025-09-22 | 5,800.0 | 5,930.0 | 5,460.0 | 5,800.0 | +10.0 | +0.17% | 1,254,600 |
| 2025-09-19 | 5,310.0 | 5,930.0 | 5,150.0 | 5,790.0 | +760.0 | +15.11% | 3,925,200 |
| 2025-09-18 | 4,500.0 | 5,130.0 | 4,370.0 | 5,030.0 | +570.0 | +12.78% | 1,169,100 |
| 2025-09-17 | 4,600.0 | 4,640.0 | 4,385.0 | 4,460.0 | -150.0 | -3.25% | 313,700 |
| 2025-09-16 | 4,355.0 | 4,750.0 | 4,340.0 | 4,610.0 | +445.0 | +10.68% | 776,700 |
| 2025-09-12 | 4,435.0 | 4,465.0 | 4,150.0 | 4,165.0 | — | — | 363,800 |
直近120営業日分を表示