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
2025/06/13 1,660 1,673 1,651 1,660 980,100
2025/06/12 1,680 1,680 1,659 1,665 1,042,500
2025/06/11 1,647 1,686 1,647 1,684 1,707,300
2025/06/10 1,664 1,669 1,623 1,637 1,374,300
2025/06/09 1,660 1,675 1,656 1,656 1,291,800
2025/06/06 1,650 1,656 1,632 1,656 1,375,100
2025/06/05 1,645 1,655 1,621 1,621 1,085,400
2025/06/04 1,639 1,658 1,632 1,648 1,555,400
2025/06/03 1,626 1,644 1,606 1,629 1,459,000
2025/06/02 1,605 1,628 1,598 1,626 1,298,700
2025/05/30 1,573 1,608 1,572 1,605 1,056,200
2025/05/29 1,581 1,600 1,574 1,586 1,093,800
2025/05/28 1,580 1,582 1,565 1,572 769,900
2025/05/27 1,578 1,578 1,563 1,567 909,600
2025/05/26 1,563 1,577 1,561 1,575 546,600
2025/05/23 1,556 1,565 1,549 1,561 761,000
2025/05/22 1,550 1,557 1,538 1,553 895,000
2025/05/21 1,574 1,581 1,549 1,560 1,011,400
2025/05/20 1,605 1,610 1,562 1,566 1,306,700
2025/05/19 1,612 1,616 1,582 1,596 1,217,500
2025/05/16 1,596 1,612 1,570 1,612 1,202,700
2025/05/15 1,559 1,612 1,559 1,592 1,995,600
2025/05/14 1,606 1,617 1,548 1,553 2,322,700
2025/05/13 1,579 1,582 1,545 1,545 1,426,400
2025/05/12 1,593 1,593 1,575 1,577 821,300
2025/05/09 1,596 1,598 1,578 1,593 858,800
2025/05/08 1,590 1,594 1,567 1,586 874,000
2025/05/07 1,606 1,612 1,593 1,594 1,037,600
2025/05/02 1,595 1,603 1,584 1,601 877,300
2025/05/01 1,590 1,603 1,579 1,596 1,021,000
2025/04/30 1,571 1,584 1,545 1,577 1,403,000
2025/04/28 1,562 1,589 1,557 1,580 740,000
2025/04/25 1,584 1,585 1,561 1,576 983,000
2025/04/24 1,628 1,638 1,570 1,573 1,177,300
2025/04/23 1,650 1,659 1,640 1,645 871,400
2025/04/22 1,636 1,649 1,631 1,644 817,300
2025/04/21 1,619 1,638 1,615 1,636 732,900
2025/04/18 1,610 1,620 1,606 1,619 548,900
2025/04/17 1,616 1,623 1,603 1,609 771,100
2025/04/16 1,600 1,605 1,582 1,602 792,700
2025/04/15 1,603 1,623 1,589 1,595 1,570,300
2025/04/14 1,563 1,584 1,557 1,582 1,231,400
2025/04/11 1,527 1,552 1,519 1,551 1,154,800
2025/04/10 1,530 1,568 1,507 1,568 1,766,700
2025/04/09 1,504 1,523 1,483 1,494 2,076,600
2025/04/08 1,489 1,521 1,472 1,517 1,964,900
2025/04/07 1,482 1,518 1,453 1,466 2,840,300
2025/04/04 1,499 1,558 1,498 1,550 2,939,500
2025/04/03 1,443 1,498 1,438 1,493 1,766,300
2025/04/02 1,474 1,474 1,443 1,465 1,189,200
2025/04/01 1,480 1,496 1,471 1,471 933,900
2025/03/31 1,506 1,511 1,471 1,478 1,559,700
2025/03/28 1,519 1,527 1,501 1,519 1,519,400
2025/03/27 1,513 1,548 1,512 1,541 2,882,600
2025/03/26 1,526 1,535 1,518 1,525 1,353,200
2025/03/25 1,530 1,530 1,515 1,525 944,700
2025/03/24 1,550 1,552 1,517 1,526 1,070,900
2025/03/21 1,543 1,566 1,537 1,548 1,851,900
2025/03/19 1,538 1,548 1,537 1,543 864,500
2025/03/18 1,538 1,548 1,534 1,538 791,200
2025/03/17 1,525 1,538 1,524 1,531 641,900
2025/03/14 1,525 1,537 1,518 1,525 1,123,200
2025/03/13 1,510 1,531 1,505 1,530 883,100
2025/03/12 1,510 1,525 1,496 1,525 1,211,700
2025/03/11 1,520 1,524 1,501 1,524 1,063,000
2025/03/10 1,505 1,525 1,500 1,525 828,500
2025/03/07 1,494 1,516 1,494 1,511 1,030,800
2025/03/06 1,500 1,505 1,484 1,505 786,700
2025/03/05 1,510 1,523 1,494 1,503 1,060,600
2025/03/04 1,518 1,527 1,500 1,508 1,196,800
2025/03/03 1,488 1,519 1,479 1,513 1,189,700
2025/02/28 1,500 1,501 1,477 1,485 1,209,400
2025/02/27 1,480 1,502 1,471 1,502 1,086,300
2025/02/26 1,460 1,483 1,452 1,482 1,171,600
2025/02/25 1,453 1,457 1,442 1,453 958,500
2025/02/21 1,486 1,527 1,447 1,450 2,143,400
2025/02/20 1,482 1,484 1,452 1,460 1,167,700
2025/02/19 1,502 1,507 1,484 1,490 1,030,000
2025/02/18 1,485 1,512 1,484 1,509 1,196,800
2025/02/17 1,496 1,506 1,482 1,484 1,002,600
2025/02/14 1,492 1,493 1,466 1,485 1,186,000
2025/02/13 1,470 1,489 1,460 1,483 1,187,600
2025/02/12 1,462 1,463 1,444 1,456 1,059,900
2025/02/10 1,452 1,457 1,445 1,452 874,700
2025/02/07 1,460 1,460 1,437 1,445 751,900
2025/02/06 1,457 1,477 1,455 1,455 846,400
2025/02/05 1,470 1,476 1,451 1,457 912,300
2025/02/04 1,492 1,492 1,467 1,471 934,300
2025/02/03 1,465 1,487 1,462 1,484 1,478,600
2025/01/31 1,485 1,496 1,456 1,475 1,115,800
2025/01/30 1,475 1,497 1,466 1,497 1,039,100
2025/01/29 1,480 1,484 1,467 1,478 819,300
2025/01/28 1,458 1,483 1,456 1,477 1,483,900
2025/01/27 1,427 1,457 1,422 1,448 1,386,300
2025/01/24 1,422 1,433 1,414 1,414 794,800
2025/01/23 1,402 1,419 1,400 1,410 887,900
2025/01/22 1,404 1,410 1,398 1,408 832,200
2025/01/21 1,390 1,412 1,390 1,404 750,400
2025/01/20 1,388 1,397 1,386 1,387 939,500
2025/01/17 1,392 1,396 1,387 1,391 865,000
2025/01/16 1,405 1,420 1,393 1,393 1,152,400
2025/01/15 1,399 1,407 1,391 1,398 1,770,500
2025/01/14 1,407 1,413 1,393 1,398 2,035,900
2025/01/10 1,423 1,426 1,405 1,406 1,108,500
2025/01/09 1,440 1,442 1,415 1,416 1,352,300
2025/01/08 1,450 1,455 1,442 1,445 1,140,100
2025/01/07 1,455 1,469 1,446 1,456 866,300
2025/01/06 1,456 1,463 1,448 1,454 967,200
2024/12/30 1,455 1,469 1,448 1,452 770,700
2024/12/27 1,435 1,450 1,427 1,449 922,500
2024/12/26 1,417 1,432 1,417 1,427 972,700
2024/12/25 1,435 1,436 1,410 1,416 1,290,500
2024/12/24 1,425 1,441 1,423 1,434 981,200
2024/12/23 1,418 1,423 1,412 1,422 964,900
2024/12/20 1,410 1,426 1,409 1,418 2,045,900
2024/12/19 1,400 1,422 1,395 1,410 1,295,600
2024/12/18 1,415 1,415 1,399 1,404 1,404,000
2024/12/17 1,410 1,425 1,410 1,417 1,638,700
2024/12/16 1,470 1,471 1,412 1,412 2,687,300
2024/12/13 1,471 1,488 1,468 1,474 1,243,700
2024/12/12 1,484 1,488 1,473 1,475 1,448,000
2024/12/11 1,502 1,504 1,473 1,475 1,161,600
2024/12/10 1,516 1,519 1,492 1,492 1,940,400
2024/12/09 1,533 1,536 1,511 1,514 1,479,800
2024/12/06 1,562 1,570 1,530 1,530 1,338,200
2024/12/05 1,563 1,566 1,553 1,556 1,244,500
2024/12/04 1,585 1,589 1,550 1,558 1,380,100
2024/12/03 1,586 1,605 1,586 1,594 1,175,700
2024/12/02 1,600 1,606 1,575 1,585 1,095,500
2024/11/29 1,601 1,606 1,594 1,600 679,700
2024/11/28 1,578 1,609 1,578 1,601 896,500
2024/11/27 1,611 1,614 1,575 1,583 1,217,500
2024/11/26 1,599 1,617 1,592 1,617 921,500
2024/11/25 1,570 1,628 1,570 1,596 2,395,400
2024/11/22 1,534 1,556 1,532 1,552 798,300
2024/11/21 1,543 1,559 1,536 1,537 1,073,300
2024/11/20 1,585 1,601 1,546 1,547 1,443,900
2024/11/19 1,619 1,625 1,592 1,597 934,500
2024/11/18 1,611 1,631 1,603 1,608 1,121,100
2024/11/15 1,596 1,632 1,594 1,605 1,786,500
2024/11/14 1,560 1,609 1,551 1,587 3,044,800
2024/11/13 1,634 1,656 1,609 1,623 2,326,000
2024/11/12 1,645 1,652 1,622 1,634 1,362,400
2024/11/11 1,617 1,643 1,611 1,632 1,366,900
2024/11/08 1,617 1,647 1,609 1,629 1,869,800
2024/11/07 1,591 1,623 1,587 1,608 1,599,300
2024/11/06 1,586 1,604 1,577 1,580 918,100
2024/11/05 1,599 1,600 1,574 1,579 861,700
2024/11/01 1,581 1,619 1,577 1,605 847,500
2024/10/31 1,602 1,614 1,590 1,605 646,600
2024/10/30 1,592 1,602 1,584 1,601 1,338,300
2024/10/29 1,586 1,597 1,581 1,596 688,600
2024/10/28 1,568 1,594 1,560 1,588 765,900
2024/10/25 1,566 1,577 1,557 1,565 651,000
2024/10/24 1,575 1,577 1,555 1,566 1,073,400
2024/10/23 1,579 1,607 1,579 1,587 868,200
2024/10/22 1,588 1,596 1,566 1,579 902,200
2024/10/21 1,570 1,601 1,558 1,593 929,200
2024/10/18 1,589 1,594 1,573 1,575 614,400
2024/10/17 1,597 1,609 1,587 1,589 980,700
2024/10/16 1,601 1,631 1,594 1,594 895,200
2024/10/15 1,598 1,628 1,598 1,618 877,900
2024/10/11 1,616 1,619 1,597 1,598 906,000
2024/10/10 1,630 1,665 1,622 1,622 957,300
2024/10/09 1,648 1,650 1,610 1,630 938,500
2024/10/08 1,611 1,638 1,609 1,638 1,083,300
2024/10/07 1,621 1,631 1,606 1,620 1,017,300
2024/10/04 1,604 1,617 1,598 1,612 736,900
2024/10/03 1,593 1,612 1,592 1,604 1,279,900
2024/10/02 1,580 1,592 1,569 1,569 1,160,800
2024/10/01 1,600 1,602 1,566 1,587 1,271,000
2024/09/30 1,606 1,626 1,597 1,599 1,508,200
2024/09/27 1,656 1,690 1,649 1,662 1,612,100
2024/09/26 1,657 1,662 1,633 1,662 2,523,000
2024/09/25 1,653 1,664 1,640 1,649 1,136,400
2024/09/24 1,673 1,673 1,640 1,654 1,641,500
2024/09/20 1,706 1,713 1,678 1,679 1,527,300
2024/09/19 1,710 1,719 1,694 1,704 1,068,800
2024/09/18 1,720 1,733 1,674 1,696 1,123,100
2024/09/17 1,732 1,747 1,702 1,726 1,124,400
2024/09/13 1,737 1,744 1,716 1,720 1,186,200
2024/09/12 1,723 1,758 1,719 1,747 1,598,400
2024/09/11 1,745 1,749 1,689 1,704 1,277,300
2024/09/10 1,726 1,765 1,718 1,757 1,585,900
2024/09/09 1,690 1,724 1,678 1,720 1,437,400
2024/09/06 1,706 1,742 1,703 1,712 1,374,600
2024/09/05 1,694 1,724 1,682 1,706 1,119,200
2024/09/04 1,676 1,718 1,671 1,698 1,648,300
2024/09/03 1,671 1,698 1,667 1,698 862,800
2024/09/02 1,695 1,695 1,660 1,671 1,023,700
2024/08/30 1,696 1,708 1,689 1,699 1,622,300
2024/08/29 1,673 1,702 1,666 1,696 3,621,100
2024/08/28 1,685 1,689 1,672 1,678 1,254,900
2024/08/27 1,680 1,697 1,676 1,687 1,521,400
2024/08/26 1,635 1,679 1,632 1,673 1,559,000
2024/08/23 1,639 1,646 1,626 1,636 1,211,400
2024/08/22 1,612 1,634 1,602 1,634 1,013,400
2024/08/21 1,585 1,612 1,582 1,608 1,068,100
2024/08/20 1,566 1,608 1,560 1,604 1,229,700
2024/08/19 1,580 1,582 1,546 1,558 1,477,700

このページの先頭へ