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

小田急電鉄の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2021/06/14 2,990 3,020 2,970 2,997 527,900
2021/06/11 2,985 2,985 2,919 2,963 1,069,200
2021/06/10 2,972 2,986 2,930 2,953 523,300
2021/06/09 2,942 2,998 2,942 2,967 528,400
2021/06/08 2,892 2,932 2,884 2,929 439,500
2021/06/07 2,895 2,903 2,859 2,883 562,100
2021/06/04 2,900 2,921 2,865 2,900 673,300
2021/06/03 2,919 2,971 2,897 2,923 821,400
2021/06/02 2,819 2,910 2,782 2,903 838,400
2021/06/01 2,859 2,878 2,795 2,818 448,900
2021/05/31 2,875 2,915 2,820 2,827 559,000
2021/05/28 2,821 2,943 2,813 2,898 806,300
2021/05/27 2,825 2,845 2,775 2,791 1,436,200
2021/05/26 2,785 2,837 2,782 2,826 528,600
2021/05/25 2,797 2,814 2,768 2,800 614,000
2021/05/24 2,780 2,808 2,761 2,783 608,800
2021/05/21 2,855 2,855 2,780 2,792 788,800
2021/05/20 2,893 2,896 2,860 2,863 487,600
2021/05/19 2,904 2,916 2,864 2,902 613,700
2021/05/18 2,914 2,967 2,906 2,954 628,500
2021/05/17 2,905 2,936 2,896 2,920 469,300
2021/05/14 2,830 2,908 2,828 2,893 671,100
2021/05/13 2,803 2,866 2,801 2,805 536,700
2021/05/12 2,876 2,901 2,805 2,829 907,800
2021/05/11 2,948 2,958 2,870 2,881 912,500
2021/05/10 3,000 3,050 2,989 2,998 587,800
2021/05/07 3,020 3,025 2,957 2,965 681,500
2021/05/06 2,972 3,040 2,955 3,025 954,600
2021/04/30 2,892 3,005 2,887 2,955 961,100
2021/04/28 2,905 2,947 2,871 2,881 839,800
2021/04/27 2,943 2,945 2,906 2,913 629,400
2021/04/26 2,942 2,971 2,886 2,956 749,600
2021/04/23 2,849 2,938 2,847 2,932 904,500
2021/04/22 2,795 2,863 2,777 2,856 761,400
2021/04/21 2,800 2,828 2,771 2,801 1,081,100
2021/04/20 2,843 2,861 2,810 2,850 760,600
2021/04/19 2,940 2,943 2,862 2,864 566,200
2021/04/16 2,926 2,951 2,892 2,945 399,100
2021/04/15 2,945 2,968 2,907 2,919 365,000
2021/04/14 2,900 2,941 2,868 2,935 602,400
2021/04/13 2,929 2,939 2,905 2,920 661,100
2021/04/12 2,968 2,989 2,926 2,931 504,400
2021/04/09 2,926 2,992 2,899 2,963 974,300
2021/04/08 3,005 3,005 2,937 2,937 850,100
2021/04/07 3,015 3,020 2,936 2,974 1,063,000
2021/04/06 3,110 3,120 3,010 3,010 638,400
2021/04/05 3,080 3,100 3,065 3,100 458,900
2021/04/02 3,075 3,105 3,065 3,080 371,900
2021/04/01 3,025 3,050 3,010 3,025 581,300
2021/03/31 3,065 3,080 3,020 3,025 741,000
2021/03/30 3,165 3,165 3,060 3,090 829,400
2021/03/29 3,190 3,220 3,150 3,185 1,373,400
2021/03/26 3,065 3,160 3,040 3,145 1,036,900
2021/03/25 3,060 3,080 3,010 3,025 766,400
2021/03/24 3,040 3,055 3,005 3,005 984,200
2021/03/23 3,175 3,180 3,080 3,080 860,900
2021/03/22 3,295 3,295 3,175 3,175 939,800
2021/03/19 3,310 3,355 3,260 3,335 1,319,100
2021/03/18 3,320 3,380 3,275 3,295 882,800
2021/03/17 3,230 3,325 3,225 3,320 762,900
2021/03/16 3,230 3,250 3,200 3,230 733,000
2021/03/15 3,200 3,270 3,175 3,255 794,800
2021/03/12 3,175 3,195 3,115 3,180 1,206,000
2021/03/11 3,165 3,175 3,135 3,150 727,300
2021/03/10 3,140 3,195 3,125 3,165 684,700
2021/03/09 3,170 3,200 3,145 3,170 715,900
2021/03/08 3,130 3,170 3,090 3,115 801,000
2021/03/05 3,125 3,150 3,065 3,100 800,900
2021/03/04 3,060 3,125 3,030 3,125 802,400
2021/03/03 3,110 3,120 3,060 3,075 582,700
2021/03/02 3,120 3,120 3,010 3,095 1,047,500
2021/03/01 3,145 3,145 3,060 3,110 796,100
2021/02/26 3,200 3,215 3,095 3,115 1,318,700
2021/02/25 3,250 3,250 3,170 3,220 687,400
2021/02/24 3,230 3,255 3,180 3,205 844,900
2021/02/22 3,305 3,335 3,220 3,225 626,300
2021/02/19 3,405 3,410 3,225 3,235 837,700
2021/02/18 3,445 3,475 3,400 3,415 549,600
2021/02/17 3,430 3,465 3,400 3,440 485,000
2021/02/16 3,470 3,485 3,430 3,445 504,200
2021/02/15 3,380 3,475 3,380 3,455 664,000
2021/02/12 3,350 3,380 3,280 3,375 1,032,200
2021/02/10 3,275 3,320 3,210 3,280 816,100
2021/02/09 3,275 3,305 3,245 3,280 641,500
2021/02/08 3,200 3,335 3,195 3,290 1,238,600
2021/02/05 3,165 3,190 3,085 3,170 908,000
2021/02/04 3,190 3,260 3,130 3,145 702,500
2021/02/03 3,130 3,215 3,125 3,200 920,600
2021/02/02 3,060 3,155 3,060 3,140 1,002,100
2021/02/01 3,040 3,065 3,015 3,040 736,900
2021/01/29 3,030 3,045 3,005 3,035 736,700
2021/01/28 2,999 3,070 2,983 3,025 3,757,700
2021/01/27 3,155 3,160 3,035 3,035 1,242,900
2021/01/26 3,210 3,210 3,130 3,140 727,700
2021/01/25 3,235 3,245 3,190 3,205 473,000
2021/01/22 3,200 3,245 3,175 3,245 568,100
2021/01/21 3,230 3,265 3,180 3,200 591,100
2021/01/20 3,295 3,295 3,185 3,185 658,900
2021/01/19 3,255 3,295 3,215 3,295 907,800
2021/01/18 3,260 3,275 3,215 3,235 550,700
2021/01/15 3,245 3,320 3,225 3,280 875,700
2021/01/14 3,155 3,270 3,145 3,250 855,400
2021/01/13 3,125 3,180 3,105 3,165 674,600
2021/01/12 3,130 3,185 3,095 3,120 937,000
2021/01/08 3,100 3,100 3,025 3,090 955,700
2021/01/07 3,100 3,165 3,085 3,100 1,027,000
2021/01/06 3,005 3,065 3,000 3,050 653,800
2021/01/05 3,040 3,085 3,030 3,045 806,400
2021/01/04 3,225 3,225 3,035 3,045 1,166,500
2020/12/30 3,280 3,285 3,235 3,240 566,300
2020/12/29 3,195 3,280 3,195 3,275 908,500
2020/12/28 3,130 3,205 3,130 3,185 912,000
2020/12/25 3,100 3,145 3,095 3,100 457,700
2020/12/24 3,060 3,110 3,055 3,085 532,300
2020/12/23 3,075 3,090 3,030 3,060 560,900
2020/12/22 3,030 3,080 3,000 3,060 1,278,000
2020/12/21 3,095 3,140 3,045 3,045 1,521,700
2020/12/18 3,200 3,205 3,085 3,100 1,225,000
2020/12/17 3,240 3,240 3,190 3,205 592,800
2020/12/16 3,300 3,305 3,245 3,255 678,600
2020/12/15 3,270 3,310 3,240 3,300 596,900
2020/12/14 3,240 3,320 3,240 3,285 700,100
2020/12/11 3,195 3,275 3,165 3,270 844,600
2020/12/10 3,185 3,250 3,185 3,205 649,200
2020/12/09 3,215 3,235 3,195 3,225 648,900
2020/12/08 3,180 3,240 3,175 3,230 631,500
2020/12/07 3,215 3,230 3,155 3,165 407,200
2020/12/04 3,210 3,240 3,150 3,175 561,100
2020/12/03 3,220 3,255 3,185 3,205 659,200
2020/12/02 3,170 3,195 3,125 3,185 829,100
2020/12/01 3,210 3,240 3,125 3,155 831,400
2020/11/30 3,175 3,190 3,110 3,165 2,612,800
2020/11/27 3,220 3,245 3,170 3,190 916,500
2020/11/26 3,265 3,295 3,200 3,220 765,500
2020/11/25 3,305 3,340 3,270 3,280 1,003,600
2020/11/24 3,245 3,290 3,220 3,280 1,094,800
2020/11/20 3,120 3,180 3,115 3,150 702,400
2020/11/19 3,060 3,175 3,055 3,170 1,308,500
2020/11/18 3,060 3,090 3,035 3,050 724,300
2020/11/17 3,065 3,090 3,035 3,090 875,100
2020/11/16 3,030 3,050 2,998 3,040 870,400
2020/11/13 3,045 3,095 2,984 3,015 1,285,900
2020/11/12 3,030 3,095 2,998 3,095 1,271,300
2020/11/11 2,967 3,065 2,956 3,050 2,060,300
2020/11/10 2,806 2,944 2,806 2,922 1,625,700
2020/11/09 2,777 2,798 2,759 2,784 816,100
2020/11/06 2,730 2,768 2,729 2,766 1,069,200
2020/11/05 2,702 2,727 2,676 2,723 1,021,200
2020/11/04 2,678 2,710 2,665 2,702 1,012,900
2020/11/02 2,510 2,639 2,510 2,639 1,509,400
2020/10/30 2,518 2,547 2,489 2,513 936,000
2020/10/29 2,502 2,542 2,499 2,504 532,700
2020/10/28 2,475 2,533 2,463 2,523 678,100
2020/10/27 2,502 2,505 2,472 2,496 455,900
2020/10/26 2,490 2,515 2,481 2,508 328,800
2020/10/23 2,495 2,525 2,478 2,498 364,600
2020/10/22 2,517 2,520 2,465 2,484 393,700
2020/10/21 2,495 2,538 2,493 2,518 505,400
2020/10/20 2,535 2,553 2,484 2,484 787,300
2020/10/19 2,580 2,611 2,570 2,573 611,400
2020/10/16 2,616 2,627 2,577 2,577 516,600
2020/10/15 2,649 2,658 2,624 2,635 328,100
2020/10/14 2,625 2,646 2,613 2,646 458,000
2020/10/13 2,634 2,647 2,616 2,642 333,300
2020/10/12 2,608 2,648 2,608 2,620 513,000
2020/10/09 2,675 2,680 2,643 2,649 584,600
2020/10/08 2,680 2,718 2,670 2,686 581,900
2020/10/07 2,678 2,679 2,642 2,674 553,300
2020/10/06 2,700 2,712 2,660 2,700 633,800
2020/10/05 2,650 2,702 2,634 2,680 732,700
2020/10/02 2,650 2,664 2,600 2,608 731,400
2020/09/30 2,669 2,717 2,641 2,644 975,500
2020/09/29 2,690 2,691 2,640 2,677 796,000
2020/09/28 2,680 2,722 2,656 2,722 1,479,900
2020/09/25 2,653 2,660 2,623 2,654 775,200
2020/09/24 2,675 2,683 2,633 2,643 645,300
2020/09/23 2,604 2,683 2,596 2,679 815,500
2020/09/18 2,554 2,605 2,552 2,592 1,046,100
2020/09/17 2,570 2,581 2,533 2,545 668,800
2020/09/16 2,600 2,610 2,583 2,592 427,500
2020/09/15 2,643 2,647 2,603 2,605 610,600
2020/09/14 2,647 2,704 2,639 2,689 660,400
2020/09/11 2,597 2,655 2,567 2,642 984,600
2020/09/10 2,590 2,605 2,571 2,595 528,500
2020/09/09 2,543 2,573 2,534 2,568 820,400
2020/09/08 2,611 2,621 2,580 2,605 525,600
2020/09/07 2,610 2,623 2,584 2,601 399,900
2020/09/04 2,598 2,624 2,584 2,608 491,500
2020/09/03 2,627 2,630 2,577 2,598 476,900
2020/09/02 2,570 2,585 2,548 2,582 450,800
2020/09/01 2,600 2,600 2,567 2,573 546,900
2020/08/31 2,628 2,666 2,616 2,623 632,200
2020/08/28 2,598 2,653 2,556 2,588 780,000
2020/08/27 2,613 2,613 2,556 2,558 463,700
2020/08/26 2,598 2,625 2,584 2,617 483,700
2020/08/25 2,587 2,618 2,571 2,601 649,600
2020/08/24 2,569 2,580 2,537 2,537 510,000
2020/08/21 2,573 2,595 2,546 2,565 545,600
2020/08/20 2,543 2,589 2,539 2,562 500,400
2020/08/19 2,519 2,590 2,507 2,575 556,400
2020/08/18 2,499 2,536 2,478 2,525 696,800
2020/08/17 2,559 2,579 2,517 2,517 383,300
2020/08/14 2,583 2,588 2,541 2,558 644,900
2020/08/13 2,542 2,580 2,518 2,573 1,044,900
2020/08/12 2,483 2,531 2,429 2,518 1,079,900
2020/08/11 2,364 2,494 2,364 2,477 1,012,100
2020/08/07 2,280 2,355 2,280 2,343 711,500
2020/08/06 2,359 2,375 2,268 2,279 811,800
2020/08/05 2,385 2,385 2,299 2,357 984,100
2020/08/04 2,240 2,401 2,232 2,399 1,469,400
2020/08/03 2,215 2,278 2,200 2,203 1,549,900
2020/07/31 2,315 2,369 2,193 2,196 2,196,100
2020/07/30 2,525 2,544 2,313 2,323 1,672,200
2020/07/29 2,537 2,578 2,528 2,537 657,800
2020/07/28 2,552 2,587 2,527 2,541 553,500
2020/07/27 2,488 2,562 2,477 2,562 601,300
2020/07/22 2,586 2,588 2,528 2,531 683,500
2020/07/21 2,564 2,596 2,548 2,590 555,900
2020/07/20 2,594 2,594 2,538 2,566 590,100
2020/07/17 2,604 2,628 2,590 2,594 394,200
2020/07/16 2,655 2,660 2,594 2,612 695,800
2020/07/15 2,649 2,682 2,630 2,652 594,500
2020/07/14 2,646 2,647 2,602 2,615 399,100
2020/07/13 2,618 2,643 2,614 2,640 619,000
2020/07/10 2,615 2,615 2,565 2,570 752,300
2020/07/09 2,593 2,616 2,554 2,600 671,800
2020/07/08 2,578 2,646 2,567 2,606 860,700
2020/07/07 2,631 2,631 2,577 2,593 572,500
2020/07/06 2,594 2,648 2,588 2,640 487,700
2020/07/03 2,648 2,648 2,598 2,614 513,400
2020/07/02 2,617 2,672 2,610 2,636 742,900
2020/07/01 2,669 2,673 2,592 2,601 558,100
2020/06/30 2,702 2,719 2,646 2,651 698,000
2020/06/29 2,668 2,676 2,633 2,659 645,500
2020/06/26 2,712 2,741 2,695 2,725 768,300
2020/06/25 2,666 2,711 2,646 2,701 1,000,800
2020/06/24 2,673 2,689 2,664 2,674 499,600
2020/06/23 2,630 2,687 2,602 2,658 569,500
2020/06/22 2,654 2,654 2,609 2,611 479,400
2020/06/19 2,633 2,686 2,614 2,659 1,085,200
2020/06/18 2,598 2,611 2,561 2,604 501,500
2020/06/17 2,670 2,670 2,590 2,594 992,300
2020/06/16 2,674 2,700 2,630 2,691 864,400
2020/06/15 2,620 2,679 2,620 2,626 695,600
2020/06/12 2,657 2,665 2,615 2,661 938,100
2020/06/11 2,660 2,689 2,643 2,674 624,400
2020/06/10 2,679 2,684 2,656 2,677 623,600
2020/06/09 2,664 2,689 2,655 2,668 574,300
2020/06/08 2,680 2,682 2,624 2,654 760,800
2020/06/05 2,672 2,691 2,651 2,667 749,300
2020/06/04 2,688 2,708 2,670 2,680 892,600
2020/06/03 2,699 2,699 2,638 2,664 767,800
2020/06/02 2,663 2,692 2,650 2,669 735,600
2020/06/01 2,670 2,670 2,617 2,631 767,900
2020/05/29 2,638 2,693 2,626 2,689 2,290,000
2020/05/28 2,600 2,654 2,582 2,653 1,324,900
2020/05/27 2,628 2,628 2,540 2,563 840,100
2020/05/26 2,580 2,638 2,568 2,629 1,132,500
2020/05/25 2,560 2,564 2,535 2,564 503,600
2020/05/22 2,532 2,546 2,500 2,524 456,000
2020/05/21 2,560 2,563 2,513 2,514 607,000
2020/05/20 2,535 2,557 2,519 2,551 780,700
2020/05/19 2,531 2,555 2,506 2,522 987,700
2020/05/18 2,432 2,505 2,425 2,491 1,086,900
2020/05/15 2,395 2,454 2,372 2,431 1,062,000
2020/05/14 2,388 2,436 2,353 2,381 963,000
2020/05/13 2,370 2,400 2,365 2,390 545,700
2020/05/12 2,419 2,432 2,389 2,391 453,700
2020/05/11 2,345 2,424 2,339 2,397 620,400
2020/05/08 2,262 2,332 2,259 2,331 1,058,200
2020/05/07 2,290 2,290 2,205 2,224 1,176,400
2020/05/01 2,362 2,380 2,302 2,315 947,500
2020/04/30 2,424 2,440 2,363 2,373 1,363,700
2020/04/28 2,419 2,423 2,363 2,383 621,700
2020/04/27 2,428 2,439 2,405 2,430 557,100
2020/04/24 2,440 2,440 2,398 2,415 968,700
2020/04/23 2,423 2,435 2,407 2,435 508,200
2020/04/22 2,414 2,436 2,393 2,420 576,400
2020/04/21 2,355 2,413 2,338 2,413 641,100
2020/04/20 2,371 2,409 2,369 2,387 508,000
2020/04/17 2,449 2,455 2,383 2,411 683,600
2020/04/16 2,426 2,449 2,409 2,414 1,262,800
2020/04/15 2,382 2,460 2,360 2,458 945,700
2020/04/14 2,322 2,391 2,315 2,391 731,300
2020/04/13 2,309 2,347 2,297 2,313 437,900
2020/04/10 2,366 2,369 2,288 2,348 806,400
2020/04/09 2,422 2,453 2,314 2,371 928,700
2020/04/08 2,346 2,473 2,343 2,450 1,330,600
2020/04/07 2,355 2,408 2,304 2,330 900,500
2020/04/06 2,259 2,363 2,241 2,340 1,129,300
2020/04/03 2,244 2,348 2,244 2,262 1,216,900
2020/04/02 2,259 2,299 2,220 2,241 1,035,600
2020/04/01 2,347 2,371 2,227 2,255 1,484,900
2020/03/31 2,460 2,460 2,360 2,372 1,400,000
2020/03/30 2,388 2,476 2,371 2,472 1,340,000
2020/03/27 2,465 2,514 2,409 2,477 2,599,900
2020/03/26 2,343 2,438 2,330 2,420 1,572,700
2020/03/25 2,304 2,428 2,212 2,425 1,665,800
2020/03/24 2,460 2,472 2,262 2,320 1,797,900
2020/03/23 2,350 2,452 2,287 2,410 2,250,600

このページの先頭へ