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 |
|---|---|---|---|---|---|
| 2025/08/18 | 1,714 | 1,755 | 1,712 | 1,735 | 886,300 |
| 2025/08/15 | 1,718 | 1,722 | 1,699 | 1,709 | 648,800 |
| 2025/08/14 | 1,713 | 1,715 | 1,692 | 1,714 | 894,000 |
| 2025/08/13 | 1,736 | 1,742 | 1,713 | 1,719 | 1,029,100 |
| 2025/08/12 | 1,720 | 1,773 | 1,710 | 1,736 | 1,526,000 |
| 2025/08/08 | 1,716 | 1,730 | 1,713 | 1,730 | 1,158,500 |
| 2025/08/07 | 1,699 | 1,715 | 1,696 | 1,715 | 931,100 |
| 2025/08/06 | 1,695 | 1,705 | 1,689 | 1,696 | 878,900 |
| 2025/08/05 | 1,675 | 1,698 | 1,668 | 1,698 | 681,800 |
| 2025/08/04 | 1,663 | 1,685 | 1,654 | 1,674 | 657,000 |
| 2025/08/01 | 1,640 | 1,676 | 1,640 | 1,675 | 731,000 |
| 2025/07/31 | 1,638 | 1,640 | 1,620 | 1,634 | 736,000 |
| 2025/07/30 | 1,618 | 1,638 | 1,616 | 1,637 | 735,300 |
| 2025/07/29 | 1,615 | 1,622 | 1,605 | 1,616 | 967,900 |
| 2025/07/28 | 1,613 | 1,623 | 1,610 | 1,615 | 657,000 |
| 2025/07/25 | 1,622 | 1,632 | 1,604 | 1,612 | 920,100 |
| 2025/07/24 | 1,622 | 1,625 | 1,602 | 1,615 | 1,165,400 |
| 2025/07/23 | 1,601 | 1,618 | 1,595 | 1,611 | 1,100,700 |
| 2025/07/22 | 1,596 | 1,608 | 1,588 | 1,598 | 1,172,700 |
| 2025/07/18 | 1,616 | 1,621 | 1,608 | 1,608 | 829,500 |
| 2025/07/17 | 1,612 | 1,615 | 1,596 | 1,611 | 1,081,900 |
| 2025/07/16 | 1,632 | 1,636 | 1,621 | 1,621 | 888,200 |
| 2025/07/15 | 1,660 | 1,663 | 1,632 | 1,634 | 807,900 |
| 2025/07/14 | 1,656 | 1,672 | 1,650 | 1,658 | 759,600 |
| 2025/07/11 | 1,674 | 1,685 | 1,647 | 1,654 | 934,700 |
| 2025/07/10 | 1,679 | 1,679 | 1,652 | 1,655 | 800,000 |
| 2025/07/09 | 1,668 | 1,679 | 1,662 | 1,676 | 612,200 |
| 2025/07/08 | 1,679 | 1,684 | 1,664 | 1,675 | 924,000 |
| 2025/07/07 | 1,676 | 1,683 | 1,667 | 1,675 | 773,100 |
| 2025/07/04 | 1,650 | 1,667 | 1,648 | 1,664 | 696,100 |
| 2025/07/03 | 1,665 | 1,671 | 1,649 | 1,663 | 1,243,200 |
| 2025/07/02 | 1,664 | 1,685 | 1,655 | 1,656 | 1,105,500 |
| 2025/07/01 | 1,683 | 1,698 | 1,654 | 1,654 | 1,087,100 |
| 2025/06/30 | 1,698 | 1,714 | 1,686 | 1,686 | 1,230,600 |
| 2025/06/27 | 1,700 | 1,710 | 1,685 | 1,692 | 1,074,100 |
| 2025/06/26 | 1,683 | 1,699 | 1,683 | 1,693 | 797,500 |
| 2025/06/25 | 1,705 | 1,705 | 1,673 | 1,683 | 839,100 |
| 2025/06/24 | 1,719 | 1,723 | 1,698 | 1,698 | 865,600 |
| 2025/06/23 | 1,700 | 1,725 | 1,698 | 1,703 | 1,228,200 |
| 2025/06/20 | 1,696 | 1,717 | 1,690 | 1,705 | 2,508,000 |
| 2025/06/19 | 1,659 | 1,695 | 1,657 | 1,693 | 1,282,300 |
| 2025/06/18 | 1,659 | 1,677 | 1,653 | 1,660 | 895,900 |
| 2025/06/17 | 1,630 | 1,665 | 1,630 | 1,661 | 787,900 |
| 2025/06/16 | 1,664 | 1,672 | 1,636 | 1,642 | 883,900 |
| 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 |