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
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
2020/03/19 2,215 2,376 2,215 2,333 2,632,400
2020/03/18 2,107 2,244 2,106 2,128 2,236,700
2020/03/17 1,850 2,074 1,831 2,063 2,152,200
2020/03/16 1,897 1,934 1,859 1,866 1,217,500
2020/03/13 1,814 1,921 1,781 1,864 2,238,000
2020/03/12 1,974 1,978 1,908 1,934 1,340,100
2020/03/11 1,982 2,028 1,973 2,002 1,160,900
2020/03/10 1,900 1,975 1,863 1,966 1,132,900
2020/03/09 1,949 1,953 1,895 1,924 947,000
2020/03/06 2,030 2,035 1,988 2,003 1,231,000
2020/03/05 2,075 2,075 2,048 2,059 859,400
2020/03/04 2,030 2,073 2,020 2,046 883,400
2020/03/03 2,114 2,120 2,061 2,061 1,114,600
2020/03/02 2,036 2,134 2,031 2,107 1,092,800
2020/02/28 2,106 2,120 2,056 2,084 1,458,700
2020/02/27 2,174 2,187 2,152 2,156 914,600
2020/02/26 2,170 2,204 2,157 2,199 999,100
2020/02/25 2,193 2,219 2,178 2,189 1,205,100
2020/02/21 2,303 2,304 2,281 2,282 596,500
2020/02/20 2,342 2,350 2,303 2,304 493,800
2020/02/19 2,337 2,341 2,315 2,326 555,600
2020/02/18 2,320 2,333 2,305 2,320 601,900
2020/02/17 2,339 2,340 2,317 2,328 489,200
2020/02/14 2,380 2,384 2,344 2,348 871,200
2020/02/13 2,408 2,408 2,382 2,402 615,300
2020/02/12 2,395 2,411 2,386 2,410 898,800
2020/02/10 2,415 2,422 2,370 2,395 956,600
2020/02/07 2,486 2,492 2,414 2,436 845,000
2020/02/06 2,460 2,493 2,450 2,478 856,500
2020/02/05 2,448 2,452 2,433 2,440 539,300
2020/02/04 2,402 2,431 2,398 2,431 553,300
2020/02/03 2,396 2,413 2,389 2,403 797,400
2020/01/31 2,429 2,463 2,429 2,436 777,800
2020/01/30 2,430 2,446 2,413 2,425 662,600
2020/01/29 2,423 2,438 2,419 2,435 742,400
2020/01/28 2,399 2,416 2,382 2,412 1,322,600
2020/01/27 2,411 2,426 2,402 2,402 1,574,200
2020/01/24 2,450 2,457 2,437 2,454 825,100
2020/01/23 2,450 2,462 2,442 2,447 801,100
2020/01/22 2,489 2,493 2,481 2,482 678,200
2020/01/21 2,510 2,514 2,491 2,496 702,900
2020/01/20 2,505 2,529 2,504 2,519 266,300
2020/01/17 2,525 2,536 2,508 2,515 517,400
2020/01/16 2,539 2,541 2,513 2,522 563,400
2020/01/15 2,540 2,554 2,523 2,538 593,300
2020/01/14 2,552 2,555 2,542 2,549 495,300
2020/01/10 2,571 2,575 2,548 2,553 555,500
2020/01/09 2,568 2,569 2,553 2,562 445,900
2020/01/08 2,550 2,557 2,510 2,543 880,800
2020/01/07 2,535 2,574 2,526 2,573 820,500
2020/01/06 2,518 2,525 2,500 2,504 774,100
2019/12/30 2,581 2,585 2,551 2,551 489,100
2019/12/27 2,572 2,583 2,570 2,572 261,300
2019/12/26 2,555 2,569 2,551 2,569 347,100
2019/12/25 2,577 2,577 2,555 2,562 307,500
2019/12/24 2,574 2,582 2,569 2,577 288,800
2019/12/23 2,575 2,581 2,556 2,571 319,400
2019/12/20 2,589 2,599 2,574 2,575 671,600
2019/12/19 2,604 2,612 2,591 2,595 318,500
2019/12/18 2,603 2,622 2,594 2,612 526,900
2019/12/17 2,600 2,611 2,583 2,611 540,700
2019/12/16 2,614 2,618 2,594 2,594 387,700
2019/12/13 2,628 2,634 2,596 2,614 1,001,700
2019/12/12 2,610 2,611 2,585 2,588 458,400
2019/12/11 2,621 2,621 2,590 2,599 522,700
2019/12/10 2,643 2,652 2,629 2,630 457,300
2019/12/09 2,668 2,675 2,642 2,650 372,600
2019/12/06 2,655 2,669 2,651 2,651 337,200
2019/12/05 2,662 2,662 2,635 2,658 513,400
2019/12/04 2,642 2,669 2,640 2,661 630,800
2019/12/03 2,677 2,685 2,653 2,653 695,600
2019/12/02 2,692 2,727 2,678 2,708 579,100
2019/11/29 2,715 2,719 2,688 2,691 583,200
2019/11/28 2,739 2,747 2,712 2,726 435,900
2019/11/27 2,759 2,765 2,737 2,739 488,500
2019/11/26 2,756 2,765 2,732 2,744 1,867,300
2019/11/25 2,760 2,769 2,749 2,752 416,400
2019/11/22 2,735 2,752 2,730 2,735 477,600
2019/11/21 2,724 2,730 2,677 2,723 568,200
2019/11/20 2,721 2,737 2,715 2,725 399,400
2019/11/19 2,734 2,757 2,734 2,745 448,100
2019/11/18 2,758 2,763 2,727 2,745 524,100
2019/11/15 2,750 2,783 2,743 2,758 608,600
2019/11/14 2,761 2,778 2,733 2,750 466,500
2019/11/13 2,777 2,791 2,754 2,760 554,600
2019/11/12 2,760 2,797 2,758 2,794 678,600
2019/11/11 2,743 2,754 2,728 2,748 384,600
2019/11/08 2,753 2,760 2,726 2,760 1,024,000
2019/11/07 2,740 2,761 2,703 2,727 704,000
2019/11/06 2,731 2,737 2,687 2,727 590,000
2019/11/05 2,648 2,728 2,641 2,724 1,114,200
2019/11/01 2,630 2,641 2,603 2,627 872,900
2019/10/31 2,721 2,739 2,632 2,643 1,054,800
2019/10/30 2,719 2,752 2,707 2,717 1,873,600
2019/10/29 2,737 2,756 2,720 2,725 899,400
2019/10/28 2,721 2,741 2,701 2,731 676,600
2019/10/25 2,712 2,730 2,704 2,728 700,000
2019/10/24 2,715 2,727 2,702 2,706 681,800
2019/10/23 2,694 2,715 2,673 2,714 838,400
2019/10/21 2,650 2,678 2,642 2,675 429,900
2019/10/18 2,652 2,658 2,628 2,637 472,900
2019/10/17 2,675 2,687 2,638 2,640 566,000
2019/10/16 2,654 2,687 2,646 2,677 842,000
2019/10/15 2,630 2,640 2,612 2,638 732,400
2019/10/11 2,626 2,626 2,586 2,607 696,400
2019/10/10 2,622 2,634 2,590 2,619 567,200
2019/10/09 2,590 2,629 2,584 2,625 534,400
2019/10/08 2,617 2,622 2,598 2,610 548,400
2019/10/07 2,576 2,604 2,572 2,595 435,300
2019/10/04 2,548 2,589 2,544 2,584 491,700
2019/10/03 2,550 2,583 2,539 2,564 730,400
2019/10/02 2,577 2,623 2,577 2,598 734,000
2019/10/01 2,588 2,607 2,575 2,579 586,000
2019/09/30 2,610 2,626 2,578 2,588 825,000
2019/09/27 2,648 2,659 2,604 2,637 1,057,200
2019/09/26 2,698 2,720 2,663 2,676 1,818,300
2019/09/25 2,670 2,700 2,670 2,687 837,800
2019/09/24 2,629 2,680 2,621 2,675 751,800
2019/09/20 2,615 2,630 2,598 2,630 1,018,000
2019/09/19 2,560 2,614 2,557 2,610 846,800
2019/09/18 2,549 2,555 2,535 2,548 760,500
2019/09/17 2,540 2,558 2,517 2,549 640,700
2019/09/13 2,489 2,526 2,454 2,524 1,452,000
2019/09/12 2,459 2,482 2,448 2,468 793,400
2019/09/11 2,395 2,456 2,392 2,450 725,000
2019/09/10 2,417 2,421 2,393 2,402 457,700
2019/09/09 2,388 2,417 2,384 2,416 438,100
2019/09/06 2,444 2,444 2,390 2,396 630,500
2019/09/05 2,410 2,448 2,399 2,431 741,100
2019/09/04 2,378 2,395 2,374 2,389 391,400
2019/09/03 2,379 2,395 2,369 2,385 356,700
2019/09/02 2,408 2,420 2,377 2,379 364,100
2019/08/30 2,419 2,421 2,391 2,410 529,100
2019/08/29 2,390 2,407 2,375 2,402 465,300
2019/08/28 2,395 2,403 2,377 2,385 467,500
2019/08/27 2,418 2,422 2,399 2,402 350,200
2019/08/26 2,371 2,402 2,358 2,386 602,100
2019/08/23 2,432 2,445 2,413 2,421 374,900
2019/08/22 2,419 2,431 2,401 2,430 421,100
2019/08/21 2,440 2,441 2,412 2,418 415,000
2019/08/20 2,434 2,462 2,428 2,459 404,600
2019/08/19 2,469 2,469 2,424 2,441 453,700
2019/08/16 2,443 2,469 2,435 2,445 481,800
2019/08/15 2,459 2,469 2,431 2,467 670,500
2019/08/14 2,529 2,535 2,470 2,477 715,600
2019/08/13 2,503 2,544 2,496 2,529 882,500
2019/08/09 2,499 2,506 2,473 2,504 781,300
2019/08/08 2,477 2,483 2,452 2,472 765,600
2019/08/07 2,403 2,454 2,397 2,449 759,500
2019/08/06 2,356 2,416 2,346 2,414 740,200
2019/08/05 2,388 2,406 2,370 2,406 712,100
2019/08/02 2,400 2,420 2,391 2,406 805,100
2019/08/01 2,425 2,440 2,407 2,440 496,600
2019/07/31 2,485 2,486 2,426 2,438 1,199,200
2019/07/30 2,542 2,542 2,488 2,498 673,800
2019/07/29 2,514 2,526 2,499 2,504 419,900
2019/07/26 2,511 2,523 2,497 2,506 385,600
2019/07/25 2,518 2,521 2,501 2,503 341,000
2019/07/24 2,531 2,532 2,507 2,518 356,700
2019/07/23 2,520 2,537 2,504 2,530 296,800
2019/07/22 2,544 2,548 2,518 2,523 415,000
2019/07/19 2,512 2,555 2,505 2,551 435,500
2019/07/18 2,547 2,553 2,489 2,495 654,600
2019/07/17 2,547 2,564 2,542 2,553 457,400
2019/07/16 2,567 2,568 2,523 2,545 614,800
2019/07/12 2,597 2,598 2,574 2,585 543,500
2019/07/11 2,582 2,593 2,575 2,580 494,000
2019/07/10 2,585 2,593 2,558 2,584 795,500
2019/07/09 2,610 2,617 2,587 2,592 1,011,900
2019/07/08 2,628 2,628 2,582 2,587 1,566,400
2019/07/05 2,652 2,656 2,625 2,634 848,700
2019/07/04 2,667 2,682 2,662 2,664 389,700
2019/07/03 2,671 2,682 2,656 2,666 580,900
2019/07/02 2,674 2,689 2,672 2,687 465,400
2019/07/01 2,665 2,677 2,656 2,674 554,500
2019/06/28 2,639 2,658 2,619 2,637 814,000
2019/06/27 2,664 2,670 2,642 2,653 496,700
2019/06/26 2,668 2,691 2,645 2,675 479,100
2019/06/25 2,659 2,692 2,658 2,684 558,600
2019/06/24 2,674 2,676 2,623 2,648 537,400
2019/06/21 2,708 2,715 2,680 2,683 807,400
2019/06/20 2,717 2,734 2,696 2,699 512,400
2019/06/19 2,700 2,710 2,689 2,705 527,500
2019/06/18 2,689 2,696 2,672 2,678 465,100
2019/06/17 2,687 2,724 2,680 2,688 502,500
2019/06/14 2,698 2,699 2,668 2,689 658,200
2019/06/13 2,703 2,704 2,676 2,693 494,100
2019/06/12 2,707 2,726 2,705 2,708 437,000
2019/06/11 2,739 2,739 2,706 2,713 364,800
2019/06/10 2,727 2,747 2,720 2,739 649,200
2019/06/07 2,711 2,718 2,682 2,709 475,400
2019/06/06 2,696 2,719 2,687 2,709 463,300
2019/06/05 2,674 2,691 2,653 2,691 674,200
2019/06/04 2,705 2,713 2,631 2,642 751,700
2019/06/03 2,644 2,710 2,635 2,710 781,100
2019/05/31 2,643 2,695 2,642 2,680 760,900
2019/05/30 2,640 2,658 2,631 2,653 496,200
2019/05/29 2,656 2,692 2,653 2,675 785,200
2019/05/28 2,724 2,724 2,663 2,683 1,765,000
2019/05/27 2,715 2,727 2,707 2,723 359,600
2019/05/24 2,709 2,724 2,698 2,720 531,400
2019/05/23 2,650 2,724 2,650 2,709 661,000
2019/05/22 2,714 2,716 2,641 2,660 863,900
2019/05/21 2,700 2,730 2,697 2,702 700,700
2019/05/20 2,699 2,723 2,678 2,710 1,005,300
2019/05/17 2,750 2,750 2,709 2,725 756,300

このページの先頭へ