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 |
|---|---|---|---|---|---|
| 2026/06/12 | 1,694 | 1,699 | 1,669 | 1,683 | 1,631,400 |
| 2026/06/11 | 1,719 | 1,736 | 1,687 | 1,694 | 1,436,300 |
| 2026/06/10 | 1,698 | 1,738 | 1,694 | 1,729 | 1,955,900 |
| 2026/06/09 | 1,695 | 1,713 | 1,678 | 1,705 | 1,807,300 |
| 2026/06/08 | 1,684 | 1,704 | 1,650 | 1,657 | 1,263,000 |
| 2026/06/05 | 1,657 | 1,685 | 1,655 | 1,664 | 1,221,100 |
| 2026/06/04 | 1,649 | 1,651 | 1,620 | 1,649 | 1,696,300 |
| 2026/06/03 | 1,595 | 1,656 | 1,582 | 1,653 | 2,255,800 |
| 2026/06/02 | 1,587 | 1,599 | 1,560 | 1,577 | 1,664,400 |
| 2026/06/01 | 1,614 | 1,614 | 1,593 | 1,600 | 1,515,300 |
| 2026/05/29 | 1,623 | 1,650 | 1,618 | 1,618 | 1,704,900 |
| 2026/05/28 | 1,656 | 1,670 | 1,613 | 1,623 | 1,900,700 |
| 2026/05/27 | 1,649 | 1,660 | 1,630 | 1,642 | 1,246,900 |
| 2026/05/26 | 1,651 | 1,664 | 1,636 | 1,649 | 1,305,300 |
| 2026/05/25 | 1,661 | 1,661 | 1,628 | 1,651 | 1,183,500 |
| 2026/05/22 | 1,689 | 1,692 | 1,661 | 1,661 | 1,453,200 |
| 2026/05/21 | 1,701 | 1,708 | 1,682 | 1,702 | 1,096,000 |
| 2026/05/20 | 1,716 | 1,721 | 1,678 | 1,695 | 1,387,000 |
| 2026/05/19 | 1,699 | 1,732 | 1,692 | 1,719 | 1,857,300 |
| 2026/05/18 | 1,688 | 1,696 | 1,663 | 1,678 | 1,619,700 |
| 2026/05/15 | 1,700 | 1,724 | 1,685 | 1,704 | 2,026,200 |
| 2026/05/14 | 1,633 | 1,733 | 1,626 | 1,706 | 3,951,400 |
| 2026/05/13 | 1,560 | 1,581 | 1,556 | 1,561 | 1,203,300 |
| 2026/05/12 | 1,551 | 1,555 | 1,537 | 1,546 | 1,484,400 |
| 2026/05/11 | 1,580 | 1,583 | 1,553 | 1,562 | 1,366,900 |
| 2026/05/08 | 1,616 | 1,625 | 1,577 | 1,583 | 1,428,600 |
| 2026/05/07 | 1,589 | 1,616 | 1,583 | 1,610 | 1,702,600 |
| 2026/05/01 | 1,578 | 1,598 | 1,570 | 1,595 | 1,011,000 |
| 2026/04/30 | 1,590 | 1,591 | 1,564 | 1,575 | 1,320,200 |
| 2026/04/28 | 1,612 | 1,615 | 1,599 | 1,604 | 781,000 |
| 2026/04/27 | 1,583 | 1,610 | 1,573 | 1,598 | 949,400 |
| 2026/04/24 | 1,585 | 1,596 | 1,581 | 1,588 | 980,100 |
| 2026/04/23 | 1,580 | 1,585 | 1,566 | 1,583 | 1,220,500 |
| 2026/04/22 | 1,615 | 1,622 | 1,586 | 1,595 | 1,413,600 |
| 2026/04/21 | 1,651 | 1,655 | 1,623 | 1,623 | 1,041,100 |
| 2026/04/20 | 1,646 | 1,657 | 1,638 | 1,651 | 900,600 |
| 2026/04/17 | 1,663 | 1,674 | 1,646 | 1,646 | 1,290,800 |
| 2026/04/16 | 1,682 | 1,688 | 1,668 | 1,669 | 823,100 |
| 2026/04/15 | 1,667 | 1,687 | 1,665 | 1,686 | 767,300 |
| 2026/04/14 | 1,690 | 1,694 | 1,660 | 1,662 | 733,800 |
| 2026/04/13 | 1,700 | 1,711 | 1,687 | 1,691 | 694,500 |
| 2026/04/10 | 1,743 | 1,752 | 1,705 | 1,705 | 905,700 |
| 2026/04/09 | 1,745 | 1,781 | 1,740 | 1,740 | 1,282,600 |
| 2026/04/08 | 1,728 | 1,743 | 1,727 | 1,733 | 1,088,800 |
| 2026/04/07 | 1,705 | 1,727 | 1,700 | 1,712 | 803,000 |
| 2026/04/06 | 1,707 | 1,716 | 1,696 | 1,699 | 636,500 |
| 2026/04/03 | 1,690 | 1,710 | 1,682 | 1,708 | 597,000 |
| 2026/03/27 | 1,664 | 1,672 | 1,655 | 1,665 | 2,767,400 |
| 2026/03/26 | 1,659 | 1,660 | 1,644 | 1,658 | 1,342,200 |
| 2026/03/25 | 1,673 | 1,673 | 1,644 | 1,644 | 1,095,100 |
| 2026/03/24 | 1,653 | 1,656 | 1,636 | 1,642 | 1,135,400 |
| 2026/03/23 | 1,638 | 1,652 | 1,626 | 1,633 | 1,407,000 |
| 2026/03/19 | 1,680 | 1,692 | 1,652 | 1,655 | 1,556,000 |
| 2026/03/18 | 1,658 | 1,678 | 1,658 | 1,678 | 1,029,900 |
| 2026/03/17 | 1,639 | 1,659 | 1,639 | 1,652 | 780,700 |
| 2026/03/16 | 1,638 | 1,652 | 1,635 | 1,639 | 756,100 |
| 2026/03/13 | 1,627 | 1,655 | 1,626 | 1,632 | 1,383,200 |
| 2026/03/12 | 1,670 | 1,672 | 1,642 | 1,648 | 1,026,700 |
| 2026/03/11 | 1,690 | 1,699 | 1,681 | 1,688 | 929,200 |
| 2026/03/10 | 1,679 | 1,686 | 1,661 | 1,669 | 1,026,400 |
| 2026/03/09 | 1,626 | 1,663 | 1,610 | 1,658 | 1,542,600 |
| 2026/03/06 | 1,661 | 1,672 | 1,648 | 1,666 | 1,437,300 |
| 2026/03/05 | 1,703 | 1,722 | 1,677 | 1,680 | 1,328,200 |
| 2026/03/04 | 1,710 | 1,714 | 1,662 | 1,678 | 2,019,300 |
| 2026/03/03 | 1,780 | 1,784 | 1,732 | 1,732 | 1,153,500 |
| 2026/03/02 | 1,789 | 1,810 | 1,773 | 1,804 | 1,341,900 |
| 2026/02/27 | 1,792 | 1,797 | 1,778 | 1,793 | 1,179,200 |
| 2026/02/26 | 1,762 | 1,791 | 1,760 | 1,774 | 807,300 |
| 2026/02/25 | 1,763 | 1,772 | 1,754 | 1,762 | 716,800 |
| 2026/02/24 | 1,748 | 1,762 | 1,731 | 1,757 | 754,000 |
| 2026/02/20 | 1,754 | 1,760 | 1,741 | 1,744 | 772,300 |
| 2026/02/19 | 1,798 | 1,798 | 1,757 | 1,778 | 875,500 |
| 2026/02/18 | 1,759 | 1,800 | 1,758 | 1,799 | 1,636,500 |
| 2026/02/17 | 1,741 | 1,753 | 1,730 | 1,740 | 700,300 |
| 2026/02/16 | 1,721 | 1,756 | 1,713 | 1,732 | 1,593,800 |
| 2026/02/13 | 1,735 | 1,745 | 1,712 | 1,721 | 1,182,900 |
| 2026/02/12 | 1,725 | 1,746 | 1,723 | 1,741 | 1,095,800 |
| 2026/02/10 | 1,702 | 1,726 | 1,695 | 1,724 | 953,100 |
| 2026/02/09 | 1,710 | 1,729 | 1,698 | 1,702 | 1,269,300 |
| 2026/02/06 | 1,699 | 1,703 | 1,688 | 1,703 | 737,800 |
| 2026/02/05 | 1,682 | 1,699 | 1,674 | 1,689 | 1,021,000 |
| 2026/02/04 | 1,640 | 1,662 | 1,631 | 1,651 | 952,700 |
| 2026/02/03 | 1,645 | 1,654 | 1,640 | 1,644 | 890,100 |
| 2026/02/02 | 1,668 | 1,674 | 1,642 | 1,644 | 849,200 |
| 2026/01/30 | 1,653 | 1,663 | 1,648 | 1,657 | 1,044,200 |
| 2026/01/29 | 1,640 | 1,653 | 1,621 | 1,648 | 941,000 |
| 2026/01/28 | 1,670 | 1,675 | 1,649 | 1,649 | 1,012,200 |
| 2026/01/27 | 1,686 | 1,693 | 1,671 | 1,675 | 901,200 |
| 2026/01/26 | 1,697 | 1,704 | 1,688 | 1,695 | 839,200 |
| 2026/01/23 | 1,708 | 1,717 | 1,693 | 1,697 | 754,000 |
| 2026/01/22 | 1,714 | 1,723 | 1,704 | 1,706 | 727,000 |
| 2026/01/21 | 1,721 | 1,732 | 1,702 | 1,717 | 965,700 |
| 2026/01/20 | 1,711 | 1,735 | 1,709 | 1,727 | 1,147,300 |
| 2026/01/19 | 1,707 | 1,721 | 1,697 | 1,697 | 873,300 |
| 2026/01/16 | 1,696 | 1,704 | 1,690 | 1,697 | 664,700 |
| 2026/01/15 | 1,700 | 1,704 | 1,692 | 1,698 | 822,600 |
| 2026/01/14 | 1,708 | 1,711 | 1,694 | 1,698 | 975,700 |
| 2026/01/13 | 1,726 | 1,729 | 1,704 | 1,710 | 846,400 |
| 2026/01/09 | 1,705 | 1,717 | 1,702 | 1,710 | 694,200 |
| 2026/01/08 | 1,725 | 1,735 | 1,699 | 1,703 | 744,500 |
| 2026/01/07 | 1,711 | 1,736 | 1,703 | 1,736 | 544,700 |
| 2026/01/06 | 1,720 | 1,733 | 1,714 | 1,721 | 616,600 |
| 2026/01/05 | 1,707 | 1,720 | 1,704 | 1,720 | 599,000 |
| 2025/12/30 | 1,730 | 1,735 | 1,708 | 1,708 | 575,700 |
| 2025/12/29 | 1,732 | 1,738 | 1,718 | 1,731 | 653,500 |
| 2025/12/26 | 1,726 | 1,737 | 1,723 | 1,732 | 659,200 |
| 2025/12/25 | 1,708 | 1,722 | 1,697 | 1,720 | 565,000 |
| 2025/12/24 | 1,690 | 1,701 | 1,688 | 1,694 | 453,500 |
| 2025/12/23 | 1,683 | 1,695 | 1,681 | 1,690 | 484,000 |
| 2025/12/22 | 1,700 | 1,708 | 1,673 | 1,683 | 779,000 |
| 2025/12/19 | 1,706 | 1,711 | 1,698 | 1,710 | 941,400 |
| 2025/12/18 | 1,702 | 1,715 | 1,701 | 1,707 | 615,200 |
| 2025/12/17 | 1,715 | 1,719 | 1,681 | 1,686 | 438,600 |
| 2025/12/16 | 1,717 | 1,728 | 1,709 | 1,709 | 506,100 |
| 2025/12/15 | 1,699 | 1,729 | 1,699 | 1,723 | 836,800 |
| 2025/12/12 | 1,686 | 1,694 | 1,670 | 1,693 | 850,100 |
| 2025/12/11 | 1,686 | 1,690 | 1,670 | 1,671 | 458,100 |
| 2025/12/10 | 1,672 | 1,691 | 1,671 | 1,684 | 503,900 |
| 2025/12/09 | 1,685 | 1,689 | 1,667 | 1,688 | 502,100 |
| 2025/12/08 | 1,676 | 1,687 | 1,666 | 1,681 | 728,700 |
| 2025/12/05 | 1,708 | 1,715 | 1,659 | 1,659 | 1,056,500 |
| 2025/12/04 | 1,700 | 1,717 | 1,699 | 1,713 | 671,500 |
| 2025/12/03 | 1,717 | 1,721 | 1,704 | 1,710 | 773,300 |
| 2025/12/02 | 1,740 | 1,745 | 1,726 | 1,731 | 896,000 |
| 2025/12/01 | 1,752 | 1,769 | 1,744 | 1,744 | 969,600 |
| 2025/11/28 | 1,782 | 1,785 | 1,766 | 1,770 | 665,000 |
| 2025/11/27 | 1,784 | 1,794 | 1,768 | 1,786 | 853,000 |
| 2025/11/26 | 1,764 | 1,789 | 1,763 | 1,789 | 1,080,600 |
| 2025/11/25 | 1,774 | 1,774 | 1,745 | 1,769 | 927,800 |
| 2025/11/21 | 1,730 | 1,774 | 1,730 | 1,774 | 1,563,800 |
| 2025/11/20 | 1,686 | 1,738 | 1,684 | 1,718 | 1,357,300 |
| 2025/11/19 | 1,666 | 1,698 | 1,659 | 1,687 | 1,368,300 |
| 2025/11/18 | 1,650 | 1,666 | 1,642 | 1,652 | 1,232,700 |
| 2025/11/17 | 1,635 | 1,655 | 1,631 | 1,642 | 1,026,400 |
| 2025/11/14 | 1,675 | 1,678 | 1,636 | 1,651 | 1,444,800 |
| 2025/11/13 | 1,664 | 1,670 | 1,646 | 1,657 | 769,100 |
| 2025/11/12 | 1,670 | 1,688 | 1,654 | 1,659 | 937,700 |
| 2025/11/11 | 1,655 | 1,668 | 1,654 | 1,664 | 772,100 |
| 2025/11/10 | 1,647 | 1,654 | 1,642 | 1,654 | 542,700 |
| 2025/11/07 | 1,623 | 1,642 | 1,622 | 1,635 | 620,000 |
| 2025/11/06 | 1,622 | 1,629 | 1,614 | 1,615 | 725,000 |
| 2025/11/05 | 1,642 | 1,652 | 1,626 | 1,639 | 1,060,200 |
| 2025/11/04 | 1,616 | 1,639 | 1,612 | 1,634 | 892,900 |
| 2025/10/31 | 1,619 | 1,643 | 1,616 | 1,630 | 862,600 |
| 2025/10/30 | 1,600 | 1,613 | 1,586 | 1,611 | 3,475,200 |
| 2025/10/29 | 1,637 | 1,638 | 1,604 | 1,610 | 937,000 |
| 2025/10/28 | 1,653 | 1,656 | 1,644 | 1,647 | 758,700 |
| 2025/10/27 | 1,651 | 1,658 | 1,644 | 1,651 | 812,400 |
| 2025/10/24 | 1,654 | 1,659 | 1,636 | 1,641 | 771,500 |
| 2025/10/23 | 1,662 | 1,679 | 1,660 | 1,665 | 854,600 |
| 2025/10/22 | 1,648 | 1,661 | 1,644 | 1,661 | 689,700 |
| 2025/10/21 | 1,631 | 1,655 | 1,630 | 1,635 | 759,700 |
| 2025/10/20 | 1,623 | 1,631 | 1,615 | 1,630 | 668,800 |
| 2025/10/17 | 1,605 | 1,618 | 1,602 | 1,604 | 557,700 |
| 2025/10/16 | 1,600 | 1,619 | 1,600 | 1,607 | 720,100 |
| 2025/10/15 | 1,620 | 1,631 | 1,600 | 1,606 | 924,500 |
| 2025/10/14 | 1,602 | 1,615 | 1,592 | 1,605 | 1,064,200 |
| 2025/10/10 | 1,612 | 1,622 | 1,606 | 1,615 | 852,800 |
| 2025/10/09 | 1,643 | 1,647 | 1,615 | 1,615 | 1,032,100 |
| 2025/10/08 | 1,670 | 1,680 | 1,647 | 1,647 | 680,400 |
| 2025/10/07 | 1,657 | 1,668 | 1,638 | 1,666 | 861,800 |
| 2025/10/06 | 1,665 | 1,666 | 1,647 | 1,659 | 907,900 |
| 2025/10/03 | 1,620 | 1,635 | 1,620 | 1,634 | 733,200 |
| 2025/10/02 | 1,656 | 1,660 | 1,623 | 1,623 | 985,900 |
| 2025/10/01 | 1,657 | 1,672 | 1,644 | 1,671 | 805,700 |
| 2025/09/30 | 1,667 | 1,672 | 1,654 | 1,665 | 993,100 |
| 2025/09/29 | 1,701 | 1,703 | 1,667 | 1,667 | 1,310,000 |
| 2025/09/26 | 1,707 | 1,729 | 1,705 | 1,723 | 2,747,900 |
| 2025/09/25 | 1,709 | 1,719 | 1,699 | 1,710 | 1,493,200 |
| 2025/09/24 | 1,730 | 1,734 | 1,697 | 1,698 | 1,616,800 |
| 2025/09/22 | 1,714 | 1,735 | 1,709 | 1,712 | 1,042,400 |
| 2025/09/19 | 1,730 | 1,750 | 1,717 | 1,718 | 3,177,700 |
| 2025/09/18 | 1,734 | 1,740 | 1,722 | 1,725 | 897,800 |
| 2025/09/17 | 1,730 | 1,743 | 1,722 | 1,737 | 787,500 |
| 2025/09/16 | 1,715 | 1,746 | 1,713 | 1,735 | 863,000 |
| 2025/09/12 | 1,740 | 1,743 | 1,715 | 1,722 | 1,091,400 |
| 2025/09/11 | 1,744 | 1,749 | 1,726 | 1,739 | 637,500 |
| 2025/09/10 | 1,760 | 1,760 | 1,742 | 1,748 | 710,700 |
| 2025/09/09 | 1,757 | 1,767 | 1,749 | 1,759 | 655,500 |
| 2025/09/08 | 1,745 | 1,769 | 1,744 | 1,755 | 1,107,300 |
| 2025/09/05 | 1,742 | 1,756 | 1,737 | 1,743 | 874,900 |
| 2025/09/04 | 1,747 | 1,752 | 1,729 | 1,746 | 972,600 |
| 2025/09/03 | 1,710 | 1,759 | 1,705 | 1,751 | 1,392,900 |
| 2025/09/02 | 1,709 | 1,711 | 1,689 | 1,709 | 955,600 |
| 2025/09/01 | 1,685 | 1,714 | 1,685 | 1,711 | 748,700 |
| 2025/08/29 | 1,686 | 1,694 | 1,681 | 1,686 | 764,900 |
| 2025/08/28 | 1,686 | 1,697 | 1,675 | 1,694 | 819,000 |
| 2025/08/27 | 1,676 | 1,696 | 1,668 | 1,692 | 1,002,200 |
| 2025/08/26 | 1,723 | 1,724 | 1,681 | 1,681 | 1,199,300 |
| 2025/08/25 | 1,749 | 1,752 | 1,724 | 1,724 | 794,300 |
| 2025/08/22 | 1,750 | 1,759 | 1,741 | 1,752 | 519,400 |
| 2025/08/21 | 1,770 | 1,770 | 1,744 | 1,758 | 561,100 |
| 2025/08/20 | 1,759 | 1,776 | 1,753 | 1,775 | 861,600 |
| 2025/08/19 | 1,735 | 1,747 | 1,724 | 1,745 | 565,100 |
| 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 |