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
1986/12/27 876 876 866 866 225,000
1986/12/26 866 879 866 876 282,000
1986/12/25 875 885 875 876 1,715,000
1986/12/24 849 885 848 865 908,000
1986/12/23 840 850 840 848 920,000
1986/12/22 845 860 840 840 1,348,000
1986/12/19 840 855 835 851 1,213,000
1986/12/18 836 843 836 840 1,917,999
1986/12/17 850 859 835 836 3,733,999
1986/12/16 855 858 830 848 3,431,999
1986/12/15 859 864 850 859 656,000
1986/12/12 860 864 850 859 769,000
1986/12/11 860 865 851 860 511,000
1986/12/10 865 870 860 860 477,000
1986/12/09 884 890 860 875 668,000
1986/12/08 894 899 888 894 924,000
1986/12/06 880 895 880 895 794,000
1986/12/05 879 910 875 886 2,107,999
1986/12/04 869 880 865 875 1,049,000
1986/12/03 870 874 860 860 1,740,000
1986/12/02 866 875 851 860 849,000
1986/12/01 889 889 867 867 624,000
1986/11/29 858 894 858 885 1,564,000
1986/11/28 850 859 845 855 1,057,000
1986/11/27 815 830 810 830 884,000
1986/11/26 820 828 808 815 729,000
1986/11/25 810 819 805 815 298,000
1986/11/22 801 804 793 803 555,000
1986/11/21 796 810 795 808 587,000
1986/11/20 800 800 793 793 489,000
1986/11/19 793 803 793 793 441,000
1986/11/18 793 803 788 793 299,000
1986/11/17 799 806 785 787 292,000
1986/11/14 795 802 785 791 610,000
1986/11/13 796 803 786 796 660,000
1986/11/12 786 804 776 796 1,588,000
1986/11/11 779 795 765 785 1,349,000
1986/11/10 771 784 762 770 383,000
1986/11/07 746 765 746 759 419,000
1986/11/06 730 750 730 744 148,000
1986/11/05 720 741 717 719 643,000
1986/11/04 730 730 720 720 222,000
1986/11/01 725 738 718 730 485,000
1986/10/31 768 775 720 725 1,122,000
1986/10/30 720 788 718 788 2,176,999
1986/10/29 711 735 710 715 908,000
1986/10/28 700 720 695 701 1,622,000
1986/10/27 699 710 698 701 348,000
1986/10/25 680 710 680 699 540,000
1986/10/24 769 770 700 710 1,531,000
1986/10/23 736 775 735 759 358,000
1986/10/22 755 762 733 738 526,000
1986/10/21 759 760 742 745 388,000
1986/10/20 756 773 731 769 494,000
1986/10/17 785 809 755 756 921,000
1986/10/16 835 845 783 783 1,143,000
1986/10/15 889 889 840 845 919,000
1986/10/14 870 890 855 890 602,000
1986/10/13 880 890 865 865 444,000
1986/10/09 888 895 880 890 600,000
1986/10/08 906 915 892 892 654,000
1986/10/07 902 910 902 910 161,000
1986/10/06 919 919 895 905 130,000
1986/10/04 912 929 911 929 234,000
1986/10/03 893 920 880 910 645,000
1986/10/02 915 920 880 892 573,000
1986/10/01 912 930 902 925 1,113,000
1986/09/30 949 949 902 902 888,000
1986/09/29 969 980 940 940 462,000
1986/09/27 985 985 970 979 366,000
1986/09/26 970 1,020 970 975 1,824,000
1986/09/26 1 -> 1.10 分割
1986/09/25 1,060 1,080 1,040 1,080 647,000
1986/09/24 1,060 1,060 1,040 1,050 595,000
1986/09/22 982 1,040 982 1,040 200,000
1986/09/19 990 1,000 980 980 774,000
1986/09/18 986 1,010 986 991 676,000
1986/09/17 980 998 980 980 811,000
1986/09/16 1,020 1,020 990 1,000 886,000
1986/09/12 1,020 1,070 1,020 1,030 1,174,000
1986/09/11 1,100 1,120 1,080 1,080 669,000
1986/09/10 1,040 1,100 1,040 1,060 1,005,000
1986/09/09 1,100 1,100 1,030 1,040 599,000
1986/09/08 1,120 1,130 1,090 1,120 284,000
1986/09/06 1,140 1,160 1,110 1,150 478,000
1986/09/05 1,160 1,170 1,130 1,130 1,438,999
1986/09/04 1,150 1,170 1,110 1,140 1,097,000
1986/09/03 1,090 1,150 1,070 1,140 1,276,000
1986/09/02 1,160 1,160 1,120 1,150 1,338,000
1986/09/01 1,180 1,180 1,150 1,150 1,422,999
1986/08/30 1,140 1,180 1,140 1,180 3,263,999
1986/08/29 1,040 1,140 1,040 1,140 1,776,999
1986/08/28 1,100 1,110 1,040 1,070 1,256,000
1986/08/27 1,120 1,120 1,060 1,070 2,087,999
1986/08/26 1,100 1,120 1,070 1,090 1,332,000
1986/08/25 1,000 1,070 1,000 1,050 1,038,000
1986/08/23 1,020 1,020 990 1,000 1,115,000
1986/08/22 1,110 1,140 1,020 1,030 1,536,999
1986/08/21 1,180 1,190 1,090 1,150 2,685,999
1986/08/20 1,110 1,180 1,100 1,180 3,704,999
1986/08/19 1,050 1,080 1,030 1,070 3,290,999
1986/08/18 1,010 1,040 1,000 1,040 2,796,999
1986/08/15 1,010 1,010 991 996 895,000
1986/08/14 995 1,010 991 1,000 2,885,999
1986/08/13 953 988 951 985 3,263,999
1986/08/12 948 948 933 943 1,615,999
1986/08/11 881 910 878 910 1,387,999
1986/08/08 880 888 872 876 984,000
1986/08/07 886 905 886 900 907,000
1986/08/06 914 920 897 905 527,000
1986/08/05 905 925 905 924 460,000
1986/08/04 902 929 880 907 918,000
1986/08/02 890 909 871 871 178,000
1986/08/01 928 930 896 911 709,000
1986/07/31 940 955 928 940 792,000
1986/07/30 928 944 910 942 623,000
1986/07/29 925 937 895 919 1,102,000
1986/07/28 911 930 907 921 288,000
1986/07/26 918 926 906 906 635,000
1986/07/25 950 955 926 938 1,237,000
1986/07/24 940 948 925 948 1,176,000
1986/07/23 925 930 911 920 705,000
1986/07/22 905 935 901 915 964,000
1986/07/21 964 964 900 935 1,020,000
1986/07/19 949 958 935 956 777,000
1986/07/18 954 960 938 948 4,604,998
1986/07/17 894 937 894 934 4,040,999
1986/07/16 910 910 890 904 1,719,999
1986/07/15 895 920 890 913 3,185,999
1986/07/14 890 898 884 895 1,968,999
1986/07/11 870 883 865 880 1,831,999
1986/07/10 864 868 855 868 755,000
1986/07/09 869 869 855 861 1,234,000
1986/07/08 841 866 836 858 765,000
1986/07/07 850 868 847 851 836,000
1986/07/05 845 850 842 846 249,000
1986/07/04 840 840 836 838 474,000
1986/07/03 840 840 830 840 344,000
1986/07/02 830 840 825 835 525,000
1986/07/01 835 840 820 825 225,000
1986/06/30 839 839 820 829 271,000
1986/06/28 833 842 833 833 230,000
1986/06/27 837 847 826 828 1,278,000
1986/06/26 841 860 841 857 1,430,999
1986/06/25 849 850 835 837 1,511,999
1986/06/24 875 875 840 840 2,448,999
1986/06/23 860 869 850 868 1,759,999
1986/06/21 859 877 854 860 3,549,999
1986/06/20 830 857 830 854 4,296,998
1986/06/19 815 824 815 820 1,060,000
1986/06/18 807 820 805 814 1,781,999
1986/06/17 810 810 797 807 1,738,999
1986/06/16 800 802 790 800 1,232,000
1986/06/13 790 804 782 790 2,386,999
1986/06/12 780 790 772 785 2,328,999
1986/06/11 750 768 750 763 1,577,999
1986/06/10 738 750 738 746 350,000
1986/06/09 751 759 745 758 275,000
1986/06/07 751 754 741 751 218,000
1986/06/06 746 760 746 751 185,000
1986/06/05 739 755 739 745 465,000
1986/06/04 745 748 731 739 540,000
1986/06/03 740 755 740 746 476,000
1986/06/02 740 751 735 747 236,000
1986/05/31 767 775 730 730 219,000
1986/05/30 771 776 765 766 1,576,999
1986/05/29 770 781 762 781 1,825,999
1986/05/28 770 770 750 760 853,000
1986/05/27 760 773 750 769 881,000
1986/05/26 759 764 755 764 808,000
1986/05/24 750 755 736 749 635,000
1986/05/23 725 732 711 720 820,000
1986/05/22 705 719 705 710 1,136,000
1986/05/21 707 710 700 705 933,000
1986/05/20 710 724 710 715 811,000
1986/05/19 709 710 705 709 179,000
1986/05/17 699 710 697 709 730,000
1986/05/16 725 725 702 707 1,018,000
1986/05/15 731 748 726 730 258,000
1986/05/14 738 750 731 735 579,000
1986/05/13 750 770 725 740 1,009,000
1986/05/12 787 790 765 780 495,000
1986/05/09 779 790 773 787 2,035,999
1986/05/08 760 775 760 761 1,250,000
1986/05/07 750 760 750 760 692,000
1986/05/06 734 750 733 750 544,000
1986/05/02 717 734 716 727 570,000
1986/05/01 701 719 700 717 365,000
1986/04/30 720 730 694 701 897,000
1986/04/28 701 720 701 712 134,000
1986/04/26 695 715 692 710 776,000
1986/04/25 717 729 710 710 432,000
1986/04/24 739 743 720 737 344,000
1986/04/23 727 743 727 740 229,000
1986/04/22 737 750 735 747 810,000
1986/04/21 730 740 720 737 731,000
1986/04/19 745 754 710 710 768,000
1986/04/18 741 780 741 751 2,263,999
1986/04/17 735 750 734 738 750,000
1986/04/16 741 748 735 735 451,000
1986/04/15 768 768 740 751 325,000
1986/04/14 773 778 766 778 1,263,000
1986/04/11 751 774 750 774 1,562,999
1986/04/10 725 750 720 750 772,000
1986/04/09 708 725 701 710 1,127,000
1986/04/08 727 727 715 718 376,000
1986/04/07 740 749 730 747 1,117,000
1986/04/05 702 730 702 730 364,000
1986/04/04 738 744 696 703 1,800,999
1986/04/03 750 750 711 729 1,922,999
1986/04/02 773 780 760 760 1,297,000
1986/04/01 804 830 801 802 1,840,999
1986/03/31 825 840 815 834 2,071,999
1986/03/29 801 825 801 820 2,061,999
1986/03/28 835 835 801 801 2,489,999
1986/03/27 864 865 835 835 6,999,997
1986/03/26 805 849 804 846 3,066,999
1986/03/25 830 834 806 808 2,635,999
1986/03/24 840 858 819 840 3,698,999
1986/03/22 835 850 825 850 5,721,998
1986/03/20 772 829 771 825 4,671,998
1986/03/19 777 792 770 772 3,596,999
1986/03/18 804 820 792 807 5,036,998
1986/03/17 820 840 805 824 7,984,997
1986/03/15 801 829 795 825 8,086,997
1986/03/14 747 819 738 801 19,154,993
1986/03/13 700 755 694 750 9,952,996
1986/03/12 688 708 687 702 7,613,997
1986/03/11 681 682 671 680 2,766,999
1986/03/10 672 683 661 678 4,784,998
1986/03/07 660 664 655 660 3,725,999
1986/03/06 638 665 637 665 3,308,999
1986/03/05 640 655 637 640 1,612,999
1986/03/04 645 650 636 640 1,369,999
1986/03/03 665 665 648 655 927,000
1986/03/01 665 670 660 666 902,000
1986/02/28 664 679 657 670 4,021,999
1986/02/27 680 681 660 665 3,802,999
1986/02/26 655 679 642 670 11,550,996
1986/02/25 620 660 616 645 6,753,998
1986/02/24 618 628 617 624 5,266,998
1986/02/22 604 620 598 618 4,311,998
1986/02/21 592 602 592 595 1,870,999
1986/02/20 587 592 581 592 1,337,000
1986/02/19 601 617 589 597 6,006,998
1986/02/18 585 605 577 601 9,764,996
1986/02/17 581 584 571 580 7,675,997
1986/02/15 562 575 558 571 7,827,997
1986/02/14 550 561 542 555 9,609,996
1986/02/13 548 548 535 541 3,299,999
1986/02/12 535 544 530 538 2,003,999
1986/02/10 544 544 530 539 2,016,999
1986/02/07 549 549 538 544 2,810,999
1986/02/06 532 553 528 550 7,727,997
1986/02/05 540 540 530 537 7,103,997
1986/02/04 530 544 520 540 14,831,995
1986/02/03 465 514 465 514 4,677,998
1986/02/01 465 474 460 468 331,000
1986/01/31 450 460 449 455 201,000
1986/01/30 456 456 450 450 591,000
1986/01/29 453 457 451 451 279,000
1986/01/28 453 460 450 452 188,000
1986/01/27 450 455 444 451 79,000
1986/01/25 440 450 438 449 205,000
1986/01/24 440 441 437 440 255,000
1986/01/23 449 449 440 440 579,000
1986/01/22 440 449 440 445 470,000
1986/01/21 452 453 443 445 96,000
1986/01/20 453 453 444 448 184,000
1986/01/18 454 455 451 452 184,000
1986/01/17 451 455 449 449 343,000
1986/01/16 458 458 450 451 620,000
1986/01/14 450 455 446 453 401,000
1986/01/13 453 455 445 446 414,000
1986/01/10 456 459 448 448 504,000
1986/01/09 468 468 456 460 777,000
1986/01/08 460 470 451 460 182,000
1986/01/07 460 460 450 460 75,000
1986/01/06 475 477 464 468 83,000
1986/01/04 480 480 466 477 278,000

このページの先頭へ