日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

小田急電鉄(9007)の株価時系列情報

小田急電鉄(9007)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 2,403 2,429 2,397 2,410 353,400
2017/12/28 2,442 2,446 2,398 2,402 351,300
2017/12/27 2,436 2,449 2,431 2,438 349,400
2017/12/26 2,425 2,444 2,421 2,428 303,700
2017/12/25 2,424 2,439 2,413 2,429 301,800
2017/12/22 2,395 2,409 2,394 2,408 435,000
2017/12/21 2,410 2,410 2,382 2,387 476,800
2017/12/20 2,415 2,431 2,408 2,412 445,800
2017/12/19 2,461 2,465 2,415 2,415 502,100
2017/12/18 2,473 2,474 2,455 2,458 532,500
2017/12/15 2,469 2,477 2,448 2,457 727,100
2017/12/14 2,466 2,486 2,463 2,473 569,900
2017/12/13 2,450 2,488 2,450 2,474 822,800
2017/12/12 2,468 2,477 2,459 2,473 410,700
2017/12/11 2,481 2,485 2,446 2,464 627,600
2017/12/08 2,435 2,489 2,435 2,480 1,256,500
2017/12/07 2,432 2,457 2,429 2,446 704,100
2017/12/06 2,416 2,435 2,405 2,417 746,200
2017/12/05 2,391 2,441 2,380 2,437 673,700
2017/12/04 2,405 2,413 2,391 2,395 508,400
2017/12/01 2,400 2,409 2,381 2,404 920,700
2017/11/30 2,326 2,385 2,326 2,385 1,229,200
2017/11/29 2,303 2,320 2,299 2,320 577,500
2017/11/28 2,279 2,293 2,274 2,288 350,800
2017/11/27 2,274 2,290 2,270 2,283 449,800
2017/11/24 2,263 2,269 2,255 2,264 443,600
2017/11/22 2,305 2,307 2,272 2,275 475,800
2017/11/21 2,290 2,307 2,282 2,297 768,400
2017/11/20 2,261 2,285 2,253 2,282 703,700
2017/11/17 2,270 2,288 2,256 2,267 1,205,000
2017/11/16 2,202 2,245 2,195 2,235 770,400
2017/11/15 2,235 2,241 2,211 2,213 904,500
2017/11/14 2,250 2,273 2,232 2,232 759,900
2017/11/13 2,251 2,252 2,211 2,212 468,000
2017/11/10 2,309 2,319 2,255 2,270 986,200
2017/11/09 2,311 2,343 2,285 2,307 1,245,000
2017/11/08 2,297 2,311 2,281 2,304 774,500
2017/11/07 2,267 2,309 2,259 2,309 998,100
2017/11/06 2,255 2,277 2,252 2,274 712,500
2017/11/02 2,246 2,270 2,229 2,263 950,200
2017/11/01 2,208 2,240 2,197 2,240 890,100
2017/10/31 2,164 2,217 2,157 2,210 885,400
2017/10/30 2,185 2,194 2,182 2,186 1,694,500
2017/10/27 2,184 2,193 2,171 2,186 597,400
2017/10/26 2,170 2,184 2,160 2,164 570,400
2017/10/25 2,217 2,217 2,171 2,175 641,200
2017/10/24 2,202 2,215 2,194 2,206 582,800
2017/10/23 2,214 2,218 2,198 2,203 573,800
2017/10/20 2,205 2,205 2,190 2,193 562,400
2017/10/19 2,225 2,229 2,213 2,215 580,700
2017/10/18 2,183 2,222 2,177 2,215 673,700
2017/10/17 2,195 2,199 2,164 2,182 588,800
2017/10/16 2,160 2,197 2,155 2,183 770,800
2017/10/13 2,153 2,162 2,139 2,155 1,185,300
2017/10/12 2,120 2,168 2,120 2,166 972,600
2017/10/11 2,110 2,136 2,110 2,135 502,800
2017/10/10 2,113 2,122 2,108 2,115 772,700
2017/10/06 2,118 2,121 2,107 2,111 546,200
2017/10/05 2,120 2,120 2,108 2,117 430,600
2017/10/04 2,128 2,139 2,113 2,120 502,800
2017/10/03 2,116 2,130 2,113 2,128 531,200
2017/10/02 2,135 2,135 2,106 2,107 573,900
2017/09/29 2,143 2,148 2,131 2,135 735,500
2017/09/28 2,131 2,154 2,124 2,150 633,900
2017/09/27 2,162 2,162 2,121 2,127 852,300
2017/09/26 2,171 2,173 2,156 2,166 1,434,000
2017/09/25 2,167 2,170 2,152 2,169 689,400
2017/09/22 2,160 2,176 2,155 2,160 615,400
2017/09/21 2,135 2,157 2,131 2,151 647,800
2017/09/20 2,135 2,137 2,121 2,126 653,400
2017/09/19 2,115 2,145 2,112 2,141 729,700
2017/09/15 2,148 2,148 2,106 2,106 1,094,400
2017/09/14 2,148 2,152 2,132 2,147 531,700
2017/09/13 2,158 2,160 2,148 2,150 336,900
2017/09/12 2,144 2,151 2,132 2,145 445,000
2017/09/11 2,129 2,135 2,117 2,124 462,400
2017/09/08 2,095 2,116 2,095 2,109 1,067,700
2017/09/07 2,101 2,114 2,092 2,102 623,900
2017/09/06 2,096 2,108 2,093 2,104 653,900
2017/09/05 2,105 2,107 2,092 2,096 674,800
2017/09/04 2,129 2,132 2,101 2,101 705,600
2017/09/01 2,136 2,142 2,127 2,135 506,200
2017/08/31 2,124 2,142 2,123 2,130 635,100
2017/08/30 2,134 2,137 2,118 2,119 787,900
2017/08/29 2,120 2,133 2,115 2,132 591,900
2017/08/28 2,138 2,139 2,120 2,126 474,600
2017/08/25 2,136 2,136 2,118 2,127 717,300
2017/08/24 2,130 2,137 2,121 2,123 603,100
2017/08/23 2,158 2,161 2,129 2,138 578,000
2017/08/22 2,150 2,159 2,136 2,138 535,300
2017/08/21 2,157 2,161 2,149 2,156 479,100
2017/08/18 2,146 2,151 2,132 2,139 703,300
2017/08/17 2,164 2,177 2,158 2,159 408,200
2017/08/16 2,156 2,174 2,152 2,172 479,300
2017/08/15 2,175 2,181 2,156 2,158 640,600
2017/08/14 2,182 2,190 2,162 2,163 738,700
2017/08/10 2,204 2,204 2,187 2,194 400,600
2017/08/09 2,202 2,211 2,181 2,184 546,300
2017/08/08 2,212 2,216 2,194 2,208 537,300
2017/08/07 2,246 2,252 2,221 2,221 381,400
2017/08/04 2,254 2,256 2,231 2,233 527,200
2017/08/03 2,257 2,277 2,251 2,265 489,900
2017/08/02 2,258 2,269 2,252 2,257 666,600
2017/08/01 2,192 2,255 2,190 2,250 772,500
2017/07/31 2,190 2,195 2,171 2,185 629,500
2017/07/28 2,167 2,197 2,164 2,192 657,400
2017/07/27 2,156 2,186 2,156 2,166 628,100
2017/07/26 2,169 2,170 2,151 2,160 500,000
2017/07/25 2,157 2,159 2,143 2,156 629,300
2017/07/24 2,160 2,161 2,136 2,151 668,400
2017/07/21 2,181 2,186 2,167 2,168 504,300
2017/07/20 2,181 2,196 2,173 2,191 479,900
2017/07/19 2,180 2,190 2,177 2,184 330,400
2017/07/18 2,193 2,200 2,177 2,184 473,200
2017/07/14 2,198 2,212 2,192 2,208 508,300
2017/07/13 2,213 2,214 2,187 2,190 385,000
2017/07/12 2,200 2,206 2,195 2,195 487,600
2017/07/11 2,205 2,228 2,202 2,219 385,000
2017/07/10 2,224 2,228 2,204 2,210 555,600
2017/07/07 2,225 2,231 2,208 2,213 563,300
2017/07/06 2,240 2,244 2,226 2,239 630,100
2017/07/05 2,268 2,270 2,229 2,249 479,400
2017/07/04 2,284 2,290 2,266 2,273 415,400
2017/07/03 2,275 2,278 2,260 2,271 494,600
2017/06/30 2,275 2,278 2,252 2,266 767,300
2017/06/29 2,299 2,307 2,286 2,293 358,300
2017/06/28 2,291 2,299 2,280 2,282 364,400
2017/06/27 2,318 2,325 2,290 2,295 550,100
2017/06/26 2,320 2,329 2,311 2,311 316,300
2017/06/23 2,330 2,330 2,308 2,324 339,400
2017/06/22 2,318 2,320 2,301 2,317 497,900
2017/06/21 2,309 2,332 2,309 2,319 487,200
2017/06/20 2,313 2,332 2,303 2,317 554,500
2017/06/19 2,310 2,326 2,307 2,313 409,100
2017/06/16 2,310 2,310 2,290 2,305 776,900
2017/06/15 2,274 2,307 2,271 2,300 608,900
2017/06/14 2,240 2,279 2,238 2,272 429,000
2017/06/13 2,235 2,260 2,232 2,252 403,800
2017/06/12 2,240 2,259 2,235 2,244 437,400
2017/06/09 2,258 2,261 2,236 2,244 875,700
2017/06/08 2,298 2,301 2,261 2,263 512,200
2017/06/07 2,298 2,302 2,283 2,294 536,700
2017/06/06 2,324 2,328 2,303 2,308 661,000
2017/06/05 2,330 2,346 2,312 2,339 702,900
2017/06/02 2,298 2,338 2,286 2,332 1,190,300
2017/06/01 2,221 2,295 2,221 2,291 897,800
2017/05/31 2,223 2,229 2,209 2,220 987,900
2017/05/30 2,228 2,235 2,211 2,225 461,100
2017/05/29 2,224 2,232 2,217 2,226 239,100
2017/05/26 2,247 2,248 2,216 2,216 423,800
2017/05/25 2,220 2,254 2,220 2,247 492,000
2017/05/24 2,235 2,235 2,221 2,233 477,900
2017/05/23 2,215 2,233 2,206 2,220 352,400
2017/05/22 2,211 2,226 2,199 2,221 412,300
2017/05/19 2,212 2,214 2,183 2,212 568,000
2017/05/18 2,205 2,220 2,199 2,217 504,500
2017/05/17 2,195 2,221 2,187 2,218 766,600
2017/05/16 2,178 2,194 2,169 2,184 452,000
2017/05/15 2,165 2,192 2,162 2,186 592,600
2017/05/12 2,151 2,177 2,146 2,174 761,400
2017/05/11 2,160 2,161 2,142 2,152 795,200
2017/05/10 2,175 2,182 2,150 2,155 684,000
2017/05/09 2,193 2,204 2,183 2,185 759,200
2017/05/08 2,161 2,198 2,157 2,197 1,019,000
2017/05/02 2,130 2,148 2,129 2,140 733,400
2017/05/01 2,146 2,148 2,104 2,127 781,800
2017/04/28 2,213 2,216 2,155 2,162 660,600
2017/04/27 2,208 2,224 2,203 2,204 587,300
2017/04/26 2,213 2,216 2,191 2,207 581,800
2017/04/25 2,165 2,201 2,165 2,198 661,400
2017/04/24 2,156 2,172 2,146 2,165 583,900
2017/04/21 2,120 2,139 2,115 2,128 606,100
2017/04/20 2,141 2,146 2,111 2,111 744,600
2017/04/19 2,146 2,167 2,130 2,130 674,000
2017/04/18 2,184 2,186 2,167 2,169 480,600
2017/04/17 2,140 2,183 2,137 2,177 402,800
2017/04/14 2,178 2,180 2,132 2,140 728,700
2017/04/13 2,156 2,179 2,151 2,160 557,700
2017/04/12 2,140 2,175 2,139 2,174 691,700
2017/04/11 2,137 2,162 2,131 2,160 703,600
2017/04/10 2,160 2,164 2,131 2,145 628,800
2017/04/07 2,143 2,157 2,118 2,137 956,900
2017/04/06 2,150 2,166 2,116 2,123 883,100
2017/04/05 2,157 2,180 2,156 2,167 684,700
2017/04/04 2,177 2,181 2,152 2,161 820,700
2017/04/03 2,166 2,178 2,146 2,169 863,400
2017/03/31 2,195 2,228 2,166 2,166 947,900
2017/03/30 2,235 2,239 2,175 2,177 682,400
2017/03/29 2,236 2,244 2,217 2,228 706,100
2017/03/28 2,251 2,256 2,235 2,246 1,045,500
2017/03/27 2,252 2,262 2,224 2,236 603,600
2017/03/24 2,240 2,269 2,236 2,263 863,100
2017/03/23 2,204 2,239 2,196 2,237 777,400
2017/03/22 2,200 2,216 2,191 2,195 844,000
2017/03/21 2,220 2,235 2,206 2,228 512,400
2017/03/17 2,226 2,243 2,221 2,228 876,400
2017/03/16 2,229 2,250 2,223 2,237 609,700
2017/03/15 2,237 2,250 2,227 2,245 433,600
2017/03/14 2,269 2,275 2,246 2,246 483,000
2017/03/13 2,241 2,272 2,240 2,271 582,200
2017/03/10 2,211 2,245 2,208 2,241 1,193,300
2017/03/09 2,233 2,234 2,210 2,220 525,500
2017/03/08 2,232 2,246 2,212 2,220 572,200
2017/03/07 2,224 2,242 2,213 2,240 592,000
2017/03/06 2,250 2,261 2,225 2,227 484,500
2017/03/03 2,288 2,296 2,247 2,259 693,800
2017/03/02 2,282 2,292 2,258 2,287 883,100
2017/03/01 2,237 2,275 2,227 2,261 826,500
2017/02/28 2,225 2,267 2,220 2,220 1,180,100
2017/02/27 2,200 2,212 2,183 2,202 838,300
2017/02/24 2,226 2,243 2,216 2,220 611,600
2017/02/23 2,251 2,255 2,219 2,238 529,700
2017/02/22 2,259 2,264 2,242 2,248 550,300
2017/02/21 2,230 2,261 2,225 2,259 382,100
2017/02/20 2,230 2,239 2,217 2,232 474,600
2017/02/17 2,234 2,237 2,214 2,230 533,400
2017/02/16 2,277 2,280 2,242 2,244 489,000
2017/02/15 2,276 2,283 2,266 2,278 704,900
2017/02/14 2,284 2,288 2,241 2,242 610,500
2017/02/13 2,282 2,311 2,271 2,287 850,000
2017/02/10 2,226 2,283 2,216 2,274 967,200
2017/02/09 2,204 2,204 2,178 2,181 542,900
2017/02/08 2,199 2,222 2,199 2,211 358,200
2017/02/07 2,175 2,204 2,174 2,191 547,200
2017/02/06 2,225 2,232 2,172 2,183 737,800
2017/02/03 2,195 2,222 2,187 2,202 457,700
2017/02/02 2,241 2,247 2,195 2,200 636,900
2017/02/01 2,220 2,248 2,218 2,240 531,200
2017/01/31 2,255 2,272 2,235 2,237 725,800
2017/01/30 2,270 2,291 2,258 2,280 523,400
2017/01/27 2,297 2,312 2,281 2,285 639,800
2017/01/26 2,279 2,287 2,258 2,282 758,500
2017/01/25 2,279 2,294 2,244 2,253 711,300
2017/01/24 2,255 2,258 2,230 2,244 684,000
2017/01/23 2,283 2,290 2,252 2,259 634,800
2017/01/20 2,300 2,315 2,286 2,307 513,700
2017/01/19 2,309 2,327 2,289 2,310 604,500
2017/01/18 2,295 2,307 2,272 2,299 538,900
2017/01/17 2,326 2,330 2,286 2,286 657,500
2017/01/16 2,327 2,352 2,315 2,328 535,400
2017/01/13 2,319 2,350 2,302 2,349 692,700
2017/01/12 2,361 2,361 2,312 2,319 603,600
2017/01/11 2,360 2,375 2,349 2,361 445,200
2017/01/10 2,408 2,408 2,341 2,353 814,300
2017/01/06 2,366 2,424 2,358 2,411 775,700
2017/01/05 2,362 2,388 2,354 2,373 616,400
2017/01/04 2,324 2,362 2,318 2,361 670,700

このページの先頭へ