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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,505 | 1,506 | 1,472 | 1,484 | 1,447,500 |
| 2024/07/25 | 1,489 | 1,502 | 1,476 | 1,493 | 1,544,800 |
| 2024/07/24 | 1,532 | 1,532 | 1,489 | 1,489 | 2,102,600 |
| 2024/07/23 | 1,548 | 1,558 | 1,532 | 1,536 | 993,700 |
| 2024/07/22 | 1,542 | 1,562 | 1,537 | 1,549 | 1,072,800 |
| 2024/07/19 | 1,548 | 1,552 | 1,525 | 1,535 | 855,200 |
| 2024/07/18 | 1,557 | 1,571 | 1,542 | 1,542 | 920,100 |
| 2024/07/17 | 1,562 | 1,571 | 1,551 | 1,554 | 953,000 |
| 2024/07/16 | 1,575 | 1,576 | 1,547 | 1,547 | 981,900 |
| 2024/07/12 | 1,561 | 1,579 | 1,558 | 1,568 | 1,190,100 |
| 2024/07/11 | 1,541 | 1,563 | 1,539 | 1,557 | 1,016,400 |
| 2024/07/10 | 1,532 | 1,534 | 1,523 | 1,532 | 929,800 |
| 2024/07/09 | 1,535 | 1,541 | 1,528 | 1,532 | 807,500 |
| 2024/07/08 | 1,542 | 1,542 | 1,529 | 1,534 | 982,100 |
| 2024/07/05 | 1,556 | 1,562 | 1,542 | 1,545 | 848,200 |
| 2024/07/04 | 1,550 | 1,567 | 1,549 | 1,556 | 799,800 |
| 2024/07/03 | 1,541 | 1,547 | 1,526 | 1,544 | 991,200 |
| 2024/07/02 | 1,536 | 1,544 | 1,517 | 1,541 | 1,352,700 |
| 2024/07/01 | 1,576 | 1,586 | 1,521 | 1,536 | 1,721,600 |
| 2024/06/28 | 1,551 | 1,564 | 1,547 | 1,556 | 979,000 |
| 2024/06/27 | 1,558 | 1,561 | 1,545 | 1,549 | 1,107,300 |
| 2024/06/26 | 1,559 | 1,573 | 1,547 | 1,554 | 1,187,400 |
| 2024/06/25 | 1,535 | 1,559 | 1,530 | 1,558 | 1,382,800 |
| 2024/06/24 | 1,510 | 1,524 | 1,507 | 1,522 | 1,222,600 |
| 2024/06/21 | 1,496 | 1,525 | 1,495 | 1,501 | 2,809,200 |
| 2024/06/20 | 1,516 | 1,516 | 1,475 | 1,483 | 2,365,600 |
| 2024/06/19 | 1,508 | 1,522 | 1,501 | 1,522 | 1,121,700 |
| 2024/06/18 | 1,514 | 1,527 | 1,511 | 1,517 | 1,166,500 |
| 2024/06/17 | 1,537 | 1,538 | 1,508 | 1,508 | 1,575,200 |
| 2024/06/14 | 1,541 | 1,553 | 1,530 | 1,542 | 1,919,900 |
| 2024/06/13 | 1,560 | 1,563 | 1,536 | 1,542 | 1,540,200 |
| 2024/06/12 | 1,560 | 1,575 | 1,553 | 1,554 | 1,199,300 |
| 2024/06/11 | 1,574 | 1,579 | 1,554 | 1,555 | 1,380,500 |
| 2024/06/10 | 1,533 | 1,581 | 1,533 | 1,574 | 1,856,300 |
| 2024/06/07 | 1,551 | 1,568 | 1,532 | 1,532 | 2,415,500 |
| 2024/06/06 | 1,594 | 1,600 | 1,547 | 1,549 | 3,738,500 |
| 2024/06/05 | 1,604 | 1,616 | 1,591 | 1,594 | 1,918,500 |
| 2024/06/04 | 1,600 | 1,627 | 1,575 | 1,621 | 3,620,800 |
| 2024/06/03 | 1,650 | 1,656 | 1,597 | 1,597 | 3,562,500 |
| 2024/05/31 | 1,600 | 1,676 | 1,597 | 1,647 | 29,918,000 |
| 2024/05/30 | 1,618 | 1,636 | 1,602 | 1,636 | 2,579,000 |
| 2024/05/29 | 1,656 | 1,666 | 1,615 | 1,621 | 2,612,400 |
| 2024/05/28 | 1,670 | 1,682 | 1,655 | 1,682 | 1,915,400 |
| 2024/05/27 | 1,627 | 1,668 | 1,608 | 1,663 | 2,202,600 |
| 2024/05/24 | 1,635 | 1,638 | 1,617 | 1,623 | 1,999,900 |
| 2024/05/23 | 1,635 | 1,651 | 1,615 | 1,651 | 1,990,200 |
| 2024/05/22 | 1,672 | 1,675 | 1,636 | 1,649 | 2,188,400 |
| 2024/05/21 | 1,671 | 1,684 | 1,661 | 1,666 | 1,510,800 |
| 2024/05/20 | 1,678 | 1,690 | 1,668 | 1,676 | 1,502,800 |
| 2024/05/17 | 1,655 | 1,680 | 1,641 | 1,679 | 1,627,700 |
| 2024/05/16 | 1,696 | 1,698 | 1,644 | 1,665 | 2,573,900 |
| 2024/05/15 | 1,696 | 1,713 | 1,660 | 1,676 | 4,687,000 |
| 2024/05/14 | 1,765 | 1,801 | 1,765 | 1,785 | 1,500,900 |
| 2024/05/13 | 1,767 | 1,781 | 1,748 | 1,763 | 1,120,600 |
| 2024/05/10 | 1,751 | 1,788 | 1,748 | 1,768 | 1,324,400 |
| 2024/05/09 | 1,745 | 1,756 | 1,726 | 1,744 | 1,091,100 |
| 2024/05/08 | 1,776 | 1,784 | 1,739 | 1,741 | 1,595,900 |
| 2024/05/07 | 1,775 | 1,788 | 1,761 | 1,782 | 979,500 |
| 2024/05/02 | 1,774 | 1,791 | 1,765 | 1,775 | 950,500 |
| 2024/05/01 | 1,773 | 1,780 | 1,763 | 1,775 | 1,056,700 |
| 2024/04/30 | 1,777 | 1,782 | 1,750 | 1,775 | 1,724,400 |
| 2024/04/26 | 1,754 | 1,771 | 1,739 | 1,757 | 1,450,000 |
| 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 |