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
1987/12/28 861 870 850 860 218,000
1987/12/26 881 890 860 866 289,000
1987/12/25 895 900 870 888 526,000
1987/12/24 897 909 895 909 491,000
1987/12/23 900 910 899 899 248,000
1987/12/22 900 904 899 899 284,000
1987/12/21 901 905 900 901 129,000
1987/12/18 900 905 900 903 172,000
1987/12/17 903 905 899 899 224,000
1987/12/16 899 902 899 900 210,000
1987/12/15 902 905 899 899 221,000
1987/12/14 899 910 899 900 183,000
1987/12/11 904 908 899 900 394,000
1987/12/10 910 914 906 906 301,000
1987/12/09 915 920 907 910 230,000
1987/12/08 910 911 910 910 117,000
1987/12/07 910 915 908 908 98,000
1987/12/05 911 915 907 910 69,000
1987/12/04 925 925 905 920 74,000
1987/12/03 913 929 905 928 111,000
1987/12/02 920 935 920 923 230,000
1987/12/01 890 930 890 930 491,000
1987/11/30 904 915 904 910 303,000
1987/11/28 929 929 910 910 44,000
1987/11/27 945 945 920 929 235,000
1987/11/26 939 945 926 945 191,000
1987/11/25 930 940 920 930 182,000
1987/11/24 910 923 905 920 183,000
1987/11/20 911 920 902 920 132,000
1987/11/19 908 919 901 901 234,000
1987/11/18 900 920 896 918 273,000
1987/11/17 910 919 901 901 141,000
1987/11/16 905 920 900 920 277,000
1987/11/13 910 940 910 910 714,000
1987/11/12 880 900 880 900 1,027,000
1987/11/11 920 920 830 850 1,105,000
1987/11/10 926 936 912 930 508,000
1987/11/09 939 949 925 944 270,000
1987/11/07 950 959 949 949 375,000
1987/11/06 947 975 947 960 908,000
1987/11/05 958 974 947 947 749,000
1987/11/04 965 985 935 978 530,000
1987/11/02 970 985 967 970 450,000
1987/10/31 980 1,000 973 980 552,000
1987/10/30 981 999 967 967 1,220,000
1987/10/29 982 1,010 955 965 1,320,000
1987/10/28 1,030 1,040 981 992 2,907,999
1987/10/27 990 1,020 981 1,010 1,940,999
1987/10/26 1,040 1,050 935 980 1,078,000
1987/10/24 1,050 1,050 1,010 1,020 1,147,000
1987/10/23 1,060 1,110 981 981 5,582,998
1987/10/22 1,040 1,090 1,010 1,080 4,959,999
1987/10/21 970 990 970 990 1,144,000
1987/10/19 979 1,050 970 1,050 1,512,000
1987/10/16 983 999 965 999 1,067,000
1987/10/15 975 999 970 993 1,771,000
1987/10/14 980 985 961 985 881,000
1987/10/13 969 973 959 965 593,000
1987/10/12 976 982 968 979 1,015,000
1987/10/09 945 970 945 966 2,658,999
1987/10/08 910 935 910 935 818,000
1987/10/07 897 915 897 907 641,000
1987/10/06 907 915 900 900 571,000
1987/10/05 915 915 905 911 313,000
1987/10/03 915 920 912 915 237,000
1987/10/02 920 923 915 915 315,000
1987/10/01 915 923 915 920 296,000
1987/09/30 930 930 915 915 435,000
1987/09/29 940 940 930 930 380,000
1987/09/28 939 945 930 930 296,000
1987/09/26 930 944 930 939 294,000
1987/09/25 929 929 919 929 483,000
1987/09/24 939 939 915 919 503,000
1987/09/22 927 940 920 938 523,000
1987/09/21 924 930 915 917 366,000
1987/09/18 920 930 914 914 665,000
1987/09/17 929 929 915 926 297,000
1987/09/16 921 921 912 917 420,000
1987/09/14 922 930 921 921 486,000
1987/09/11 931 935 921 921 365,000
1987/09/10 940 940 935 935 368,000
1987/09/09 940 949 938 949 494,000
1987/09/08 950 950 935 940 380,000
1987/09/07 940 943 930 930 272,000
1987/09/05 961 964 941 941 204,000
1987/09/04 960 975 960 960 669,000
1987/09/03 969 979 950 970 809,000
1987/09/02 947 985 946 970 882,000
1987/09/01 954 960 946 946 347,000
1987/08/31 950 955 946 948 322,000
1987/08/29 950 951 945 945 199,000
1987/08/28 980 984 950 950 610,000
1987/08/27 988 988 974 977 300,000
1987/08/26 981 981 963 973 201,000
1987/08/25 975 975 960 961 223,000
1987/08/24 985 990 970 970 382,000
1987/08/22 960 985 960 975 508,000
1987/08/21 960 963 950 960 391,000
1987/08/20 950 965 950 960 220,000
1987/08/19 941 951 940 950 383,000
1987/08/18 940 940 930 931 320,000
1987/08/17 916 926 916 920 322,000
1987/08/14 955 960 920 920 456,000
1987/08/13 978 980 965 965 172,000
1987/08/12 981 983 975 978 154,000
1987/08/11 977 1,000 975 982 540,000
1987/08/10 968 970 960 970 398,000
1987/08/07 938 948 920 948 656,000
1987/08/06 903 908 901 908 556,000
1987/08/05 901 908 900 900 396,000
1987/08/04 901 908 900 901 286,000
1987/08/03 908 908 900 908 239,000
1987/08/01 895 908 890 905 482,000
1987/07/31 897 903 892 900 782,000
1987/07/30 901 907 896 896 924,000
1987/07/29 924 934 908 917 795,000
1987/07/28 921 939 921 934 291,000
1987/07/27 930 940 915 915 261,000
1987/07/25 929 948 929 935 396,000
1987/07/24 897 943 897 939 565,000
1987/07/23 899 910 880 891 786,000
1987/07/22 901 909 896 900 549,000
1987/07/21 900 920 895 906 301,000
1987/07/20 940 950 906 906 612,000
1987/07/17 975 978 953 960 10,688,997
1987/07/16 963 979 963 965 173,000
1987/07/15 956 970 945 970 693,000
1987/07/14 951 984 951 970 424,000
1987/07/13 960 985 960 960 282,000
1987/07/10 941 960 941 950 991,000
1987/07/09 931 960 931 937 1,233,000
1987/07/08 968 975 940 941 1,478,000
1987/07/07 985 993 951 978 864,000
1987/07/06 980 1,010 980 995 307,000
1987/07/04 996 999 985 985 446,000
1987/07/03 1,030 1,040 995 996 490,000
1987/07/02 1,030 1,060 1,020 1,030 393,000
1987/07/01 995 1,010 981 987 1,691,000
1987/06/30 1,010 1,030 996 1,000 687,000
1987/06/29 1,020 1,040 1,010 1,040 373,000
1987/06/27 1,050 1,060 1,010 1,020 670,000
1987/06/26 1,090 1,090 1,050 1,070 551,000
1987/06/25 1,070 1,100 1,050 1,050 534,000
1987/06/24 1,050 1,080 1,050 1,050 927,000
1987/06/23 1,050 1,080 1,050 1,050 1,550,000
1987/06/22 1,120 1,140 1,040 1,050 1,517,000
1987/06/19 1,200 1,200 1,150 1,180 752,000
1987/06/18 1,210 1,210 1,190 1,200 408,000
1987/06/17 1,180 1,210 1,180 1,210 643,000
1987/06/16 1,200 1,210 1,180 1,190 1,129,000
1987/06/15 1,220 1,230 1,190 1,210 445,000
1987/06/12 1,180 1,260 1,170 1,260 1,213,000
1987/06/11 1,200 1,200 1,180 1,190 742,000
1987/06/10 1,170 1,190 1,160 1,190 770,000
1987/06/09 1,160 1,170 1,150 1,170 406,000
1987/06/08 1,130 1,160 1,130 1,150 402,000
1987/06/06 1,130 1,140 1,120 1,120 382,000
1987/06/05 1,150 1,150 1,130 1,140 554,000
1987/06/04 1,130 1,140 1,120 1,140 1,067,000
1987/06/03 1,100 1,120 1,090 1,110 1,143,000
1987/06/02 1,130 1,130 1,100 1,120 696,000
1987/06/01 1,150 1,160 1,120 1,130 340,000
1987/05/30 1,120 1,150 1,120 1,150 258,000
1987/05/29 1,140 1,160 1,140 1,140 355,000
1987/05/28 1,160 1,160 1,120 1,130 448,000
1987/05/27 1,170 1,170 1,150 1,160 707,000
1987/05/26 1,180 1,180 1,150 1,170 476,000
1987/05/25 1,170 1,180 1,150 1,170 389,000
1987/05/23 1,110 1,160 1,110 1,160 294,000
1987/05/22 1,110 1,130 1,090 1,090 773,000
1987/05/21 1,070 1,100 1,060 1,090 302,000
1987/05/20 1,090 1,090 1,050 1,070 784,000
1987/05/19 1,140 1,150 1,130 1,130 309,000
1987/05/18 1,150 1,160 1,140 1,140 534,000
1987/05/15 1,160 1,170 1,150 1,170 588,000
1987/05/14 1,140 1,170 1,130 1,150 536,000
1987/05/13 1,190 1,190 1,140 1,140 557,000
1987/05/12 1,170 1,170 1,150 1,170 286,000
1987/05/11 1,200 1,210 1,170 1,170 468,000
1987/05/08 1,180 1,190 1,150 1,190 624,000
1987/05/07 1,140 1,160 1,140 1,140 1,185,000
1987/05/06 1,150 1,180 1,140 1,150 799,000
1987/05/02 1,140 1,160 1,130 1,150 684,000
1987/05/01 1,140 1,140 1,120 1,140 386,000
1987/04/30 1,110 1,140 1,080 1,100 746,000
1987/04/28 1,110 1,140 1,050 1,100 1,061,000
1987/04/27 1,160 1,190 1,110 1,110 953,000
1987/04/25 1,200 1,230 1,180 1,220 324,000
1987/04/24 1,230 1,230 1,180 1,180 950,000
1987/04/23 1,240 1,250 1,170 1,210 1,906,999
1987/04/22 1,230 1,240 1,220 1,220 611,000
1987/04/21 1,210 1,240 1,200 1,210 729,000
1987/04/20 1,240 1,250 1,210 1,230 1,288,000
1987/04/17 1,210 1,230 1,200 1,230 1,795,000
1987/04/16 1,190 1,230 1,190 1,230 2,191,999
1987/04/15 1,170 1,190 1,160 1,170 1,456,000
1987/04/14 1,180 1,190 1,140 1,180 618,000
1987/04/13 1,170 1,180 1,150 1,160 583,000
1987/04/10 1,150 1,180 1,130 1,180 1,033,000
1987/04/09 1,160 1,190 1,150 1,150 882,000
1987/04/08 1,180 1,190 1,160 1,180 652,000
1987/04/07 1,150 1,200 1,150 1,190 798,000
1987/04/06 1,180 1,200 1,150 1,150 1,258,000
1987/04/04 1,170 1,200 1,160 1,160 1,301,000
1987/04/03 1,130 1,170 1,120 1,150 1,523,000
1987/04/02 1,140 1,240 1,130 1,150 3,167,999
1987/04/01 1,130 1,150 1,110 1,130 2,049,999
1987/03/31 1,060 1,110 1,050 1,090 2,163,999
1987/03/30 1,120 1,140 1,100 1,100 1,173,000
1987/03/28 1,080 1,120 1,070 1,120 842,000
1987/03/27 1,060 1,100 1,060 1,070 2,528,999
1987/03/26 1,050 1,100 1,040 1,040 729,000
1987/03/25 1,050 1,050 1,020 1,040 543,000
1987/03/24 1,040 1,060 1,000 1,000 1,198,000
1987/03/23 1,110 1,110 1,060 1,060 607,000
1987/03/20 1,080 1,100 1,060 1,090 655,000
1987/03/19 1,080 1,100 1,050 1,080 957,000
1987/03/18 1,130 1,150 1,090 1,100 2,042,999
1987/03/17 1,050 1,130 1,040 1,130 3,037,999
1987/03/16 1,060 1,060 1,030 1,030 201,000
1987/03/13 1,050 1,070 1,040 1,040 1,323,000
1987/03/12 1,050 1,070 1,030 1,050 1,208,000
1987/03/11 1,010 1,040 1,010 1,030 668,000
1987/03/10 1,040 1,040 1,010 1,020 530,000
1987/03/09 1,030 1,040 1,000 1,000 358,000
1987/03/07 1,000 1,020 991 1,010 501,000
1987/03/06 1,060 1,070 1,030 1,040 559,000
1987/03/05 1,040 1,060 1,030 1,060 709,000
1987/03/04 1,050 1,060 1,020 1,020 687,000
1987/03/03 1,070 1,080 1,050 1,080 951,000
1987/03/02 1,090 1,110 1,050 1,060 1,893,999
1987/02/28 1,060 1,080 1,040 1,080 805,000
1987/02/27 1,050 1,070 1,030 1,040 1,734,000
1987/02/26 1,050 1,090 1,040 1,080 5,216,999
1987/02/25 1,020 1,030 1,000 1,030 4,821,999
1987/02/24 997 1,010 995 996 3,168,999
1987/02/23 984 995 980 985 1,318,000
1987/02/20 990 995 970 985 2,743,999
1987/02/19 940 985 938 980 2,471,999
1987/02/18 944 944 926 930 471,000
1987/02/17 920 940 918 935 931,000
1987/02/16 920 927 915 920 366,000
1987/02/13 939 945 928 928 395,000
1987/02/12 922 945 922 929 2,367,999
1987/02/10 934 955 922 922 587,000
1987/02/09 915 940 913 934 487,000
1987/02/07 944 944 910 915 517,000
1987/02/06 941 954 929 939 613,000
1987/02/05 965 973 950 950 951,000
1987/02/04 976 976 960 970 595,000
1987/02/03 990 997 971 978 1,208,000
1987/02/02 996 1,010 981 981 1,427,000
1987/01/31 995 999 986 996 1,115,000
1987/01/30 990 1,010 985 985 3,699,999
1987/01/29 989 989 975 985 883,000
1987/01/28 980 992 976 985 2,737,999
1987/01/27 965 977 960 970 1,240,000
1987/01/26 973 973 945 955 441,000
1987/01/24 963 974 960 965 980,000
1987/01/23 965 965 951 965 1,206,000
1987/01/22 980 980 935 945 1,681,000
1987/01/21 982 983 969 973 3,053,999
1987/01/20 939 984 939 970 7,143,998
1987/01/19 935 944 931 939 3,186,999
1987/01/16 918 929 905 925 2,420,999
1987/01/14 903 909 898 903 1,072,000
1987/01/13 905 907 885 893 640,000
1987/01/12 922 930 910 915 1,587,000
1987/01/09 930 935 905 929 3,751,999
1987/01/08 906 924 901 920 3,485,999
1987/01/07 892 908 881 896 1,621,000
1987/01/06 884 898 884 890 1,098,000
1987/01/05 876 885 870 884 206,000

このページの先頭へ