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
2024/04/25 1,801 1,801 1,756 1,761 1,845,700
2024/04/24 1,821 1,821 1,793 1,808 1,283,200
2024/04/23 1,827 1,839 1,812 1,827 1,231,600
2024/04/22 1,776 1,826 1,761 1,826 2,338,900
2024/04/19 1,810 1,812 1,721 1,747 3,064,400
2024/04/18 1,925 1,933 1,781 1,810 3,955,700
2024/04/17 1,860 1,913 1,856 1,866 3,259,700
2024/04/16 1,831 1,862 1,815 1,858 1,551,300
2024/04/15 1,830 1,847 1,809 1,843 1,445,300
2024/04/12 1,900 1,907 1,832 1,833 2,416,600
2024/04/11 1,910 1,919 1,882 1,891 1,568,600
2024/04/10 1,920 1,942 1,919 1,928 1,068,100
2024/04/09 1,943 1,956 1,920 1,921 1,152,000
2024/04/08 1,910 1,947 1,905 1,931 1,267,100
2024/04/05 1,880 1,918 1,875 1,905 1,566,800
2024/04/04 1,904 1,916 1,881 1,889 1,872,000
2024/04/03 1,940 1,960 1,880 1,887 3,125,500
2024/04/02 2,062 2,062 1,944 1,944 2,696,600
2024/04/01 2,085 2,096 2,064 2,068 1,002,000
2024/03/29 2,083 2,102 2,069 2,076 1,258,000
2024/03/28 2,145 2,165 2,070 2,082 1,535,300
2024/03/27 2,178 2,198 2,169 2,174 1,595,400
2024/03/26 2,204 2,210 2,149 2,168 1,292,200
2024/03/25 2,201 2,247 2,194 2,222 978,200
2024/03/22 2,179 2,208 2,178 2,208 885,200
2024/03/21 2,196 2,207 2,178 2,186 1,063,400
2024/03/19 2,160 2,183 2,142 2,181 878,500
2024/03/18 2,124 2,163 2,116 2,158 1,131,500
2024/03/15 2,090 2,117 2,084 2,106 1,227,700
2024/03/14 2,061 2,094 2,056 2,089 968,900
2024/03/13 2,065 2,093 2,059 2,061 774,000
2024/03/12 2,083 2,088 2,047 2,071 998,200
2024/03/11 2,087 2,104 2,064 2,088 1,128,200
2024/03/08 2,104 2,104 2,064 2,083 1,306,300
2024/03/07 2,092 2,112 2,082 2,108 893,300
2024/03/06 2,094 2,111 2,079 2,086 999,500
2024/03/05 2,108 2,115 2,073 2,094 762,900
2024/03/04 2,125 2,133 2,097 2,116 1,061,100
2024/03/01 2,110 2,123 2,099 2,118 680,700
2024/02/29 2,083 2,119 2,062 2,105 1,703,900
2024/02/28 2,063 2,087 2,053 2,083 891,500
2024/02/27 2,101 2,105 2,063 2,068 1,285,200
2024/02/26 2,119 2,137 2,102 2,107 813,300
2024/02/22 2,090 2,123 2,086 2,109 908,600
2024/02/21 2,119 2,123 2,085 2,085 777,000
2024/02/20 2,129 2,147 2,104 2,107 843,000
2024/02/19 2,121 2,135 2,103 2,129 682,300
2024/02/16 2,055 2,132 2,055 2,104 1,049,900
2024/02/15 2,075 2,077 2,043 2,067 1,083,600
2024/02/14 2,129 2,155 2,059 2,059 1,564,100
2024/02/13 2,111 2,132 2,078 2,125 1,700,900
2024/02/09 2,112 2,159 2,086 2,086 2,500,400
2024/02/08 2,216 2,237 2,164 2,221 2,248,200
2024/02/07 2,220 2,231 2,188 2,206 915,900
2024/02/06 2,225 2,276 2,222 2,237 841,300
2024/02/05 2,240 2,241 2,212 2,235 770,800
2024/02/02 2,260 2,263 2,223 2,223 637,800
2024/02/01 2,249 2,288 2,238 2,242 613,800
2024/01/31 2,233 2,261 2,225 2,261 627,600
2024/01/30 2,260 2,275 2,247 2,255 453,800
2024/01/29 2,235 2,267 2,231 2,263 392,100
2024/01/26 2,276 2,283 2,234 2,238 531,200
2024/01/25 2,278 2,284 2,253 2,274 649,700
2024/01/24 2,288 2,290 2,232 2,268 922,500
2024/01/23 2,328 2,338 2,296 2,313 721,300
2024/01/22 2,284 2,325 2,274 2,325 608,300
2024/01/19 2,325 2,328 2,268 2,289 699,800
2024/01/18 2,343 2,343 2,287 2,291 697,800
2024/01/17 2,340 2,370 2,327 2,346 832,000
2024/01/16 2,359 2,372 2,316 2,328 702,000
2024/01/15 2,340 2,359 2,316 2,354 559,900
2024/01/12 2,360 2,364 2,321 2,336 934,600
2024/01/11 2,315 2,329 2,302 2,323 915,600
2024/01/10 2,253 2,310 2,244 2,302 1,253,300
2024/01/09 2,224 2,254 2,213 2,240 753,300
2024/01/05 2,170 2,236 2,167 2,218 869,200
2024/01/04 2,135 2,180 2,110 2,178 783,700
2023/12/29 2,146 2,160 2,133 2,151 776,100
2023/12/28 2,137 2,148 2,119 2,148 528,100
2023/12/27 2,135 2,155 2,129 2,145 945,300
2023/12/26 2,216 2,216 2,113 2,123 1,628,000
2023/12/25 2,248 2,249 2,171 2,216 934,900
2023/12/22 2,239 2,277 2,230 2,230 1,988,000
2023/12/21 2,150 2,188 2,134 2,179 641,200
2023/12/20 2,157 2,191 2,157 2,158 728,700
2023/12/19 2,199 2,204 2,139 2,168 1,001,000
2023/12/18 2,211 2,221 2,156 2,200 822,100
2023/12/15 2,220 2,238 2,193 2,236 1,424,900
2023/12/14 2,210 2,220 2,171 2,213 911,000
2023/12/13 2,230 2,236 2,183 2,209 755,400
2023/12/12 2,245 2,247 2,211 2,227 687,700
2023/12/11 2,195 2,228 2,188 2,223 935,900
2023/12/08 2,189 2,219 2,156 2,175 1,358,700
2023/12/07 2,171 2,218 2,165 2,189 1,194,600
2023/12/06 2,132 2,159 2,121 2,157 787,600
2023/12/05 2,109 2,134 2,100 2,133 985,400
2023/12/04 2,103 2,113 2,074 2,104 717,600
2023/12/01 2,100 2,118 2,082 2,118 1,123,400
2023/11/30 2,061 2,083 2,019 2,080 4,187,700
2023/11/29 2,080 2,096 2,075 2,083 590,500
2023/11/28 2,078 2,091 2,062 2,088 742,600
2023/11/27 2,102 2,125 2,063 2,074 667,800
2023/11/24 2,136 2,136 2,088 2,100 967,300
2023/11/22 2,150 2,182 2,111 2,114 1,150,400
2023/11/21 2,149 2,178 2,124 2,157 1,615,500
2023/11/20 2,270 2,286 2,170 2,171 1,733,200
2023/11/17 2,237 2,267 2,230 2,267 1,092,700
2023/11/16 2,232 2,253 2,214 2,215 705,500
2023/11/15 2,234 2,252 2,170 2,242 1,054,800
2023/11/14 2,275 2,276 2,229 2,232 641,100
2023/11/13 2,250 2,263 2,232 2,249 688,100
2023/11/10 2,246 2,249 2,227 2,241 857,800
2023/11/09 2,198 2,251 2,193 2,250 756,800
2023/11/08 2,257 2,265 2,201 2,210 768,100
2023/11/07 2,270 2,296 2,229 2,239 905,600
2023/11/06 2,266 2,286 2,248 2,278 1,152,200
2023/11/02 2,220 2,237 2,193 2,237 1,142,800
2023/11/01 2,185 2,211 2,159 2,210 1,456,500
2023/10/31 2,094 2,160 2,081 2,141 1,645,200
2023/10/30 2,102 2,110 2,077 2,084 3,572,400
2023/10/27 2,095 2,140 2,094 2,130 926,900
2023/10/26 2,072 2,094 2,069 2,089 746,400
2023/10/25 2,111 2,121 2,085 2,085 919,400
2023/10/24 2,070 2,103 2,039 2,092 805,900
2023/10/23 2,072 2,086 2,058 2,063 681,200
2023/10/20 2,092 2,111 2,064 2,066 942,900
2023/10/19 2,052 2,111 2,050 2,108 1,087,900
2023/10/18 2,050 2,074 2,018 2,070 985,000
2023/10/17 2,049 2,075 2,028 2,041 1,198,100
2023/10/16 2,112 2,113 2,012 2,027 1,495,400
2023/10/13 2,151 2,177 2,138 2,141 924,900
2023/10/12 2,144 2,161 2,109 2,159 906,200
2023/10/11 2,142 2,157 2,126 2,130 986,300
2023/10/10 2,127 2,183 2,108 2,164 1,438,200
2023/10/06 2,105 2,123 2,096 2,099 946,500
2023/10/05 2,089 2,099 2,068 2,091 1,112,300
2023/10/04 2,131 2,144 2,093 2,093 1,177,200
2023/10/03 2,201 2,210 2,150 2,155 1,167,000
2023/10/02 2,240 2,291 2,210 2,218 1,102,500
2023/09/29 2,261 2,285 2,221 2,235 1,250,100
2023/09/28 2,272 2,277 2,212 2,233 1,503,100
2023/09/27 2,325 2,331 2,281 2,312 1,555,700
2023/09/26 2,343 2,349 2,317 2,340 1,034,000
2023/09/25 2,338 2,360 2,322 2,354 848,100
2023/09/22 2,310 2,353 2,304 2,335 964,000
2023/09/21 2,351 2,361 2,312 2,321 1,091,600
2023/09/20 2,338 2,364 2,321 2,356 826,900
2023/09/19 2,358 2,364 2,307 2,337 1,005,200
2023/09/15 2,349 2,368 2,338 2,358 1,237,500
2023/09/14 2,345 2,363 2,310 2,334 1,039,700
2023/09/13 2,262 2,332 2,262 2,332 1,206,100
2023/09/12 2,242 2,273 2,240 2,258 681,400
2023/09/11 2,250 2,264 2,203 2,228 742,900
2023/09/08 2,259 2,280 2,231 2,239 1,444,800
2023/09/07 2,206 2,258 2,201 2,244 1,075,600
2023/09/06 2,209 2,218 2,188 2,201 517,000
2023/09/05 2,184 2,204 2,171 2,201 708,200
2023/09/04 2,205 2,205 2,175 2,184 756,100
2023/09/01 2,153 2,205 2,151 2,199 1,138,000
2023/08/31 2,137 2,203 2,132 2,166 3,208,100
2023/08/30 2,138 2,142 2,117 2,125 876,500
2023/08/29 2,111 2,141 2,106 2,133 637,400
2023/08/28 2,095 2,103 2,055 2,097 904,900
2023/08/25 2,100 2,128 2,079 2,091 711,700
2023/08/24 2,112 2,123 2,096 2,108 674,800
2023/08/23 2,100 2,134 2,097 2,116 605,800
2023/08/22 2,090 2,105 2,082 2,102 526,600
2023/08/21 2,102 2,121 2,098 2,107 591,900
2023/08/18 2,138 2,142 2,089 2,098 993,500
2023/08/17 2,177 2,183 2,143 2,166 949,100
2023/08/16 2,158 2,188 2,138 2,185 748,400
2023/08/15 2,158 2,187 2,143 2,184 763,200
2023/08/14 2,184 2,205 2,149 2,158 1,156,500
2023/08/10 2,120 2,178 2,114 2,174 1,786,000
2023/08/09 2,079 2,128 2,077 2,102 1,196,100
2023/08/08 2,061 2,090 2,054 2,086 858,900
2023/08/07 2,018 2,052 2,011 2,049 876,000
2023/08/04 2,010 2,024 1,992 2,017 701,100
2023/08/03 2,058 2,063 2,008 2,012 1,240,200
2023/08/02 2,099 2,131 2,061 2,069 1,342,200
2023/08/01 2,082 2,135 2,078 2,121 1,781,100
2023/07/31 2,048 2,081 2,039 2,077 2,253,100
2023/07/28 1,926 2,028 1,924 2,023 3,558,500
2023/07/27 1,931 1,948 1,916 1,943 829,500
2023/07/26 1,910 1,932 1,894 1,931 560,200
2023/07/25 1,926 1,926 1,905 1,915 804,100
2023/07/24 1,921 1,934 1,916 1,926 759,400
2023/07/21 1,889 1,920 1,883 1,918 897,100
2023/07/20 1,891 1,892 1,872 1,885 683,600
2023/07/19 1,870 1,884 1,862 1,884 802,800
2023/07/18 1,857 1,867 1,848 1,852 625,600
2023/07/14 1,884 1,896 1,859 1,864 840,500
2023/07/13 1,880 1,883 1,859 1,881 576,000
2023/07/12 1,902 1,910 1,877 1,882 714,800
2023/07/11 1,886 1,898 1,881 1,887 594,500
2023/07/10 1,872 1,887 1,857 1,878 1,030,800
2023/07/07 1,860 1,892 1,851 1,872 1,118,600
2023/07/06 1,870 1,879 1,860 1,870 1,159,700
2023/07/05 1,886 1,888 1,863 1,875 1,373,800
2023/07/04 1,911 1,919 1,892 1,894 1,276,400

このページの先頭へ