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
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
2019/05/16 2,708 2,739 2,684 2,729 835,100
2019/05/15 2,650 2,692 2,632 2,692 724,400
2019/05/14 2,603 2,636 2,601 2,632 579,900
2019/05/13 2,589 2,634 2,579 2,626 495,500
2019/05/10 2,580 2,609 2,573 2,596 734,700
2019/05/09 2,616 2,623 2,569 2,574 874,900
2019/05/08 2,615 2,645 2,609 2,638 932,000
2019/05/07 2,609 2,650 2,601 2,639 1,057,400
2019/04/26 2,632 2,636 2,601 2,614 764,800
2019/04/25 2,576 2,612 2,564 2,608 701,600
2019/04/24 2,576 2,585 2,536 2,553 497,500
2019/04/23 2,548 2,582 2,548 2,574 563,100
2019/04/22 2,478 2,531 2,477 2,531 395,500
2019/04/19 2,487 2,496 2,455 2,476 504,500
2019/04/18 2,529 2,533 2,490 2,500 561,100
2019/04/17 2,559 2,560 2,514 2,520 453,200
2019/04/16 2,555 2,570 2,548 2,550 428,100
2019/04/15 2,580 2,595 2,557 2,569 597,700
2019/04/12 2,550 2,553 2,517 2,535 556,700
2019/04/11 2,525 2,545 2,509 2,537 420,700
2019/04/10 2,512 2,527 2,501 2,517 414,900
2019/04/09 2,545 2,545 2,521 2,534 411,700
2019/04/08 2,565 2,582 2,547 2,565 502,800
2019/04/05 2,589 2,598 2,567 2,577 537,700
2019/04/04 2,623 2,631 2,562 2,586 827,500
2019/04/03 2,668 2,668 2,621 2,635 727,200
2019/04/02 2,737 2,740 2,669 2,669 691,800
2019/04/01 2,700 2,732 2,685 2,714 896,300
2019/03/29 2,670 2,688 2,668 2,683 693,600
2019/03/28 2,690 2,693 2,642 2,648 786,800
2019/03/27 2,692 2,701 2,670 2,694 968,000
2019/03/26 2,636 2,722 2,635 2,717 1,882,500
2019/03/25 2,636 2,640 2,592 2,604 860,800
2019/03/22 2,659 2,661 2,631 2,661 621,400
2019/03/20 2,632 2,645 2,628 2,645 524,200
2019/03/19 2,653 2,653 2,617 2,627 566,100
2019/03/18 2,669 2,685 2,653 2,670 538,700
2019/03/15 2,658 2,665 2,641 2,662 1,013,600
2019/03/14 2,651 2,651 2,627 2,642 588,700
2019/03/13 2,650 2,662 2,606 2,626 660,400
2019/03/12 2,661 2,669 2,650 2,662 785,400
2019/03/11 2,604 2,633 2,601 2,631 542,800
2019/03/08 2,613 2,639 2,598 2,613 1,468,800
2019/03/07 2,574 2,608 2,573 2,608 584,800
2019/03/06 2,605 2,606 2,576 2,593 668,800
2019/03/05 2,600 2,622 2,590 2,615 579,300
2019/03/04 2,650 2,653 2,599 2,603 464,300
2019/03/01 2,606 2,625 2,596 2,620 489,600
2019/02/28 2,619 2,624 2,596 2,601 777,800
2019/02/27 2,600 2,622 2,596 2,605 860,100
2019/02/26 2,564 2,593 2,562 2,585 582,900
2019/02/25 2,549 2,574 2,544 2,571 487,700
2019/02/22 2,550 2,571 2,539 2,542 525,600
2019/02/21 2,540 2,564 2,511 2,555 937,400
2019/02/20 2,512 2,540 2,509 2,540 793,500
2019/02/19 2,472 2,500 2,472 2,500 645,000
2019/02/18 2,469 2,471 2,451 2,457 463,700
2019/02/15 2,406 2,428 2,392 2,426 573,200
2019/02/14 2,406 2,421 2,398 2,411 490,800
2019/02/13 2,435 2,448 2,413 2,418 610,200
2019/02/12 2,384 2,428 2,381 2,419 711,500
2019/02/08 2,410 2,427 2,379 2,379 854,600
2019/02/07 2,426 2,435 2,402 2,422 462,200
2019/02/06 2,472 2,472 2,443 2,445 450,800
2019/02/05 2,458 2,476 2,456 2,458 396,300
2019/02/04 2,466 2,486 2,445 2,453 461,300
2019/02/01 2,441 2,466 2,434 2,447 416,000
2019/01/31 2,468 2,480 2,443 2,445 680,200
2019/01/30 2,441 2,447 2,422 2,427 630,900
2019/01/29 2,425 2,444 2,416 2,438 692,300
2019/01/28 2,430 2,434 2,404 2,410 426,100
2019/01/25 2,455 2,470 2,437 2,438 552,200
2019/01/24 2,480 2,480 2,445 2,456 565,100
2019/01/23 2,514 2,524 2,486 2,487 584,700
2019/01/22 2,500 2,524 2,495 2,524 481,100
2019/01/21 2,534 2,535 2,488 2,490 626,600
2019/01/18 2,495 2,530 2,495 2,523 524,900
2019/01/17 2,500 2,511 2,487 2,494 611,800
2019/01/16 2,515 2,523 2,502 2,512 592,700
2019/01/15 2,503 2,543 2,495 2,521 522,900
2019/01/11 2,535 2,540 2,514 2,530 942,500
2019/01/10 2,490 2,524 2,476 2,519 618,200
2019/01/09 2,489 2,506 2,468 2,498 648,700
2019/01/08 2,527 2,537 2,477 2,481 843,700
2019/01/07 2,500 2,540 2,496 2,509 907,900
2019/01/04 2,370 2,446 2,360 2,445 972,600
2018/12/28 2,402 2,421 2,383 2,417 607,100
2018/12/27 2,338 2,416 2,329 2,408 816,900
2018/12/26 2,265 2,320 2,253 2,288 794,200
2018/12/25 2,300 2,315 2,231 2,265 853,500
2018/12/21 2,364 2,374 2,292 2,307 1,140,200
2018/12/20 2,432 2,468 2,371 2,377 748,900
2018/12/19 2,464 2,476 2,435 2,454 597,800
2018/12/18 2,480 2,483 2,430 2,443 681,600
2018/12/17 2,471 2,502 2,471 2,499 682,600
2018/12/14 2,458 2,504 2,457 2,465 1,254,200
2018/12/13 2,462 2,492 2,449 2,475 694,700
2018/12/12 2,404 2,451 2,401 2,448 921,900
2018/12/11 2,410 2,424 2,397 2,410 659,000
2018/12/10 2,427 2,443 2,408 2,415 631,200
2018/12/07 2,454 2,472 2,437 2,466 827,000
2018/12/06 2,447 2,477 2,439 2,458 688,900
2018/12/05 2,446 2,475 2,434 2,466 619,400
2018/12/04 2,530 2,534 2,468 2,470 972,300
2018/12/03 2,561 2,565 2,537 2,549 743,000
2018/11/30 2,520 2,547 2,503 2,545 1,322,400
2018/11/29 2,500 2,519 2,496 2,500 822,000
2018/11/28 2,481 2,488 2,462 2,480 674,300
2018/11/27 2,476 2,505 2,463 2,471 443,800
2018/11/26 2,460 2,487 2,449 2,458 502,100
2018/11/22 2,418 2,465 2,415 2,458 459,200
2018/11/21 2,406 2,442 2,396 2,405 807,800
2018/11/20 2,422 2,460 2,420 2,453 580,600
2018/11/19 2,440 2,460 2,422 2,433 643,900
2018/11/16 2,410 2,456 2,408 2,443 768,200
2018/11/15 2,389 2,417 2,377 2,415 665,300
2018/11/14 2,389 2,416 2,388 2,395 629,200
2018/11/13 2,411 2,418 2,366 2,392 787,700
2018/11/12 2,390 2,436 2,390 2,433 713,300
2018/11/09 2,364 2,403 2,364 2,386 774,800
2018/11/08 2,379 2,379 2,338 2,347 1,024,800
2018/11/07 2,347 2,387 2,345 2,353 938,800
2018/11/06 2,317 2,355 2,311 2,336 882,200
2018/11/05 2,323 2,337 2,303 2,312 846,800
2018/11/02 2,370 2,380 2,323 2,346 921,700
2018/11/01 2,388 2,409 2,369 2,377 994,900
2018/10/31 2,451 2,520 2,341 2,386 1,773,800
2018/10/30 2,504 2,536 2,463 2,466 2,519,700
2018/10/29 2,500 2,527 2,490 2,498 726,200
2018/10/26 2,477 2,498 2,458 2,477 786,700
2018/10/25 2,465 2,487 2,452 2,457 809,100
2018/10/24 2,470 2,518 2,465 2,509 770,900
2018/10/23 2,508 2,511 2,469 2,469 716,200
2018/10/22 2,537 2,557 2,529 2,536 706,800
2018/10/19 2,529 2,552 2,509 2,544 768,100
2018/10/18 2,543 2,576 2,541 2,560 812,600
2018/10/17 2,511 2,537 2,499 2,534 705,900
2018/10/16 2,476 2,496 2,465 2,489 745,300
2018/10/15 2,484 2,503 2,477 2,488 1,001,400
2018/10/12 2,533 2,560 2,483 2,498 1,574,500
2018/10/11 2,626 2,650 2,560 2,567 1,353,900
2018/10/10 2,649 2,704 2,645 2,673 1,052,300
2018/10/09 2,659 2,677 2,634 2,647 1,190,500
2018/10/05 2,598 2,667 2,597 2,651 1,186,100
2018/10/04 2,655 2,660 2,591 2,603 1,076,300
2018/10/03 2,650 2,664 2,615 2,630 972,100
2018/10/02 2,678 2,696 2,660 2,668 1,170,600
2018/10/01 2,678 2,687 2,639 2,651 771,700
2018/09/28 2,676 2,709 2,656 2,688 1,264,800
2018/09/27 2,688 2,722 2,668 2,668 1,265,100
2018/09/26 2,700 2,717 2,677 2,715 1,058,000
2018/09/25 2,730 2,745 2,712 2,734 1,554,000
2018/09/21 2,720 2,742 2,699 2,719 1,500,000
2018/09/20 2,700 2,734 2,679 2,718 799,500
2018/09/19 2,731 2,750 2,675 2,706 957,000
2018/09/18 2,609 2,714 2,604 2,705 958,800
2018/09/14 2,682 2,686 2,590 2,602 1,550,400
2018/09/13 2,623 2,683 2,615 2,664 862,500

このページの先頭へ