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
1991/12/30 957 980 955 980 244,000
1991/12/27 960 960 935 935 193,000
1991/12/26 937 969 937 947 321,000
1991/12/25 915 940 907 939 356,000
1991/12/24 925 932 870 905 295,000
1991/12/20 900 920 900 915 295,000
1991/12/19 905 925 901 902 170,000
1991/12/18 920 930 919 930 162,000
1991/12/17 950 960 946 950 288,000
1991/12/16 951 951 935 949 277,000
1991/12/13 950 950 920 950 1,566,000
1991/12/12 905 920 905 910 264,000
1991/12/11 920 920 900 901 556,000
1991/12/10 919 920 919 920 252,000
1991/12/09 906 915 906 915 172,000
1991/12/06 915 920 909 915 206,000
1991/12/05 920 920 912 912 202,000
1991/12/04 907 925 907 920 853,000
1991/12/03 940 940 916 917 1,419,000
1991/12/02 935 944 930 930 267,000
1991/11/29 953 953 945 950 1,775,000
1991/11/28 941 955 941 954 151,000
1991/11/27 964 970 948 948 167,000
1991/11/26 950 975 950 955 117,000
1991/11/25 951 960 951 954 109,000
1991/11/22 957 970 941 970 204,000
1991/11/21 951 951 941 947 143,000
1991/11/20 935 950 935 941 270,000
1991/11/19 955 965 940 940 310,000
1991/11/18 975 979 930 935 523,000
1991/11/15 1,000 1,000 991 995 397,000
1991/11/14 992 1,000 981 991 293,000
1991/11/13 1,010 1,020 992 992 234,000
1991/11/12 986 1,010 986 1,010 197,000
1991/11/11 990 999 986 986 110,000
1991/11/08 996 1,020 995 1,000 314,000
1991/11/07 997 1,010 991 991 417,000
1991/11/06 1,010 1,030 1,000 1,010 488,000
1991/11/05 1,040 1,050 1,010 1,010 428,000
1991/11/01 1,030 1,060 1,030 1,060 660,000
1991/10/31 1,030 1,060 1,020 1,050 770,000
1991/10/30 1,050 1,050 1,020 1,020 317,000
1991/10/29 1,040 1,060 1,040 1,050 861,000
1991/10/28 1,020 1,020 1,010 1,020 367,000
1991/10/25 1,020 1,030 1,010 1,010 313,000
1991/10/24 1,000 1,020 1,000 1,010 478,000
1991/10/23 1,000 1,020 997 997 417,000
1991/10/22 1,000 1,020 1,000 1,020 314,000
1991/10/21 1,010 1,020 1,010 1,020 273,000
1991/10/18 994 1,010 990 1,010 625,000
1991/10/17 999 1,000 986 986 382,000
1991/10/16 990 997 985 992 455,000
1991/10/15 975 996 975 980 285,000
1991/10/14 985 996 960 970 332,000
1991/10/11 994 995 985 985 481,000
1991/10/09 965 999 965 997 312,000
1991/10/08 976 980 970 970 64,000
1991/10/07 985 994 975 975 145,000
1991/10/04 990 995 970 995 398,000
1991/10/03 980 1,000 980 999 430,000
1991/10/02 998 1,000 988 988 467,000
1991/10/01 980 1,020 978 994 1,147,000
1991/09/30 977 984 960 978 176,000
1991/09/27 980 995 980 986 520,000
1991/09/26 960 990 951 980 975,000
1991/09/25 942 956 940 950 587,000
1991/09/24 928 940 927 940 383,000
1991/09/20 931 940 928 930 640,000
1991/09/19 935 936 911 931 242,000
1991/09/18 938 938 915 925 362,000
1991/09/17 932 940 926 940 1,249,000
1991/09/13 886 919 885 919 3,405,999
1991/09/12 898 903 884 884 568,000
1991/09/11 890 898 881 898 295,000
1991/09/10 901 905 893 896 451,000
1991/09/09 901 915 898 898 476,000
1991/09/06 867 910 867 895 1,030,000
1991/09/05 862 878 862 875 401,000
1991/09/04 870 870 861 870 339,000
1991/09/03 875 877 865 869 262,000
1991/09/02 869 880 860 863 299,000
1991/08/30 850 860 846 860 380,000
1991/08/29 868 873 849 849 203,000
1991/08/28 867 867 840 862 406,000
1991/08/27 845 860 838 857 201,000
1991/08/26 850 859 845 855 221,000
1991/08/23 898 898 870 870 212,000
1991/08/22 905 910 896 896 418,000
1991/08/21 880 895 871 895 195,000
1991/08/20 852 878 835 860 535,000
1991/08/19 900 900 850 850 244,000
1991/08/16 896 910 896 901 239,000
1991/08/15 920 925 896 896 337,000
1991/08/14 900 920 898 920 495,000
1991/08/13 895 913 893 905 178,000
1991/08/12 917 917 900 901 126,000
1991/08/09 923 928 917 917 199,000
1991/08/08 939 939 922 922 218,000
1991/08/07 917 940 911 939 163,000
1991/08/06 917 920 907 907 133,000
1991/08/05 942 942 901 901 184,000
1991/08/02 939 942 910 942 128,000
1991/08/01 948 948 930 944 143,000
1991/07/31 928 950 920 950 287,000
1991/07/30 910 928 895 928 331,000
1991/07/29 910 914 895 895 94,000
1991/07/26 900 915 891 910 270,000
1991/07/25 915 920 890 901 121,000
1991/07/24 880 910 879 910 238,000
1991/07/23 884 899 880 881 235,000
1991/07/22 907 907 884 884 139,000
1991/07/19 898 907 890 907 92,000
1991/07/18 905 908 895 907 140,000
1991/07/17 901 910 901 909 179,000
1991/07/16 912 919 902 910 215,000
1991/07/15 891 909 891 902 49,000
1991/07/12 899 899 884 899 119,000
1991/07/11 884 900 884 899 252,000
1991/07/10 895 895 885 894 182,000
1991/07/09 852 880 841 880 435,000
1991/07/08 886 895 850 850 319,000
1991/07/05 902 902 892 895 125,000
1991/07/04 885 904 885 892 249,000
1991/07/03 930 930 915 915 141,000
1991/07/02 959 960 935 935 268,000
1991/07/01 941 960 930 960 447,000
1991/06/28 942 950 920 930 190,000
1991/06/27 938 950 938 950 168,000
1991/06/26 978 980 948 948 453,000
1991/06/25 956 968 945 968 412,000
1991/06/24 958 968 951 960 177,000
1991/06/21 980 980 960 960 277,000
1991/06/20 950 980 950 969 344,000
1991/06/19 956 970 953 953 224,000
1991/06/18 980 985 970 975 192,000
1991/06/17 1,000 1,000 990 990 146,000
1991/06/14 989 999 977 999 2,118,999
1991/06/13 956 979 955 979 170,000
1991/06/12 970 980 956 960 216,000
1991/06/11 961 970 955 969 374,000
1991/06/10 989 989 970 971 131,000
1991/06/07 974 990 973 990 109,000
1991/06/06 977 980 950 954 454,000
1991/06/05 994 999 970 977 873,000
1991/06/04 1,010 1,020 1,000 1,000 187,000
1991/06/03 1,050 1,050 1,010 1,030 157,000
1991/05/31 1,000 1,050 1,000 1,050 358,000
1991/05/30 1,000 1,010 990 1,000 188,000
1991/05/29 1,020 1,020 985 985 422,000
1991/05/28 1,010 1,020 999 1,000 264,000
1991/05/27 1,000 1,020 997 1,010 163,000
1991/05/24 1,020 1,020 1,000 1,010 250,000
1991/05/23 1,020 1,020 1,000 1,000 141,000
1991/05/22 1,000 1,020 1,000 1,000 275,000
1991/05/21 1,000 1,020 992 1,000 389,000
1991/05/20 1,030 1,030 1,000 1,010 202,000
1991/05/17 1,030 1,040 1,010 1,010 342,000
1991/05/16 1,030 1,050 1,020 1,040 231,000
1991/05/15 1,030 1,050 1,020 1,050 260,000
1991/05/14 1,020 1,060 1,020 1,050 255,000
1991/05/13 1,020 1,050 1,020 1,030 218,000
1991/05/10 1,050 1,050 1,020 1,020 278,000
1991/05/09 1,030 1,050 1,020 1,050 460,000
1991/05/08 1,020 1,040 1,010 1,040 287,000
1991/05/07 1,030 1,040 1,020 1,020 213,000
1991/05/02 1,050 1,060 1,030 1,050 326,000
1991/05/01 1,040 1,070 1,030 1,050 197,000
1991/04/30 1,050 1,060 1,020 1,020 234,000
1991/04/26 1,050 1,050 1,030 1,050 358,000
1991/04/25 1,030 1,050 1,020 1,020 143,000
1991/04/24 1,020 1,050 1,020 1,020 394,000
1991/04/23 1,010 1,050 1,010 1,050 439,000
1991/04/22 1,060 1,070 1,030 1,030 189,000
1991/04/19 1,050 1,050 1,040 1,050 121,000
1991/04/18 1,060 1,070 1,050 1,070 155,000
1991/04/17 1,080 1,090 1,050 1,080 446,000
1991/04/16 1,070 1,080 1,050 1,070 308,000
1991/04/15 1,070 1,070 1,050 1,070 153,000
1991/04/12 1,040 1,070 1,040 1,070 383,000
1991/04/11 1,030 1,050 1,030 1,050 243,000
1991/04/10 1,050 1,050 1,020 1,040 249,000
1991/04/09 1,070 1,070 1,040 1,060 517,000
1991/04/08 1,040 1,060 1,040 1,060 182,000
1991/04/05 1,040 1,070 1,040 1,050 136,000
1991/04/04 1,040 1,070 1,040 1,060 288,000
1991/04/03 1,090 1,090 1,050 1,070 615,000
1991/04/02 1,020 1,100 1,020 1,060 859,000
1991/04/01 1,030 1,040 1,020 1,020 281,000
1991/03/29 1,030 1,060 1,030 1,060 369,000
1991/03/28 1,060 1,060 1,010 1,040 1,000,000
1991/03/27 1,080 1,090 1,070 1,070 210,000
1991/03/26 1,090 1,100 1,070 1,070 157,000
1991/03/25 1,050 1,100 1,050 1,100 589,000
1991/03/22 1,110 1,120 1,050 1,060 554,000
1991/03/20 1,100 1,110 1,090 1,090 434,000
1991/03/19 1,120 1,130 1,110 1,110 490,000
1991/03/18 1,150 1,150 1,120 1,120 1,096,000
1991/03/15 1,110 1,140 1,110 1,140 839,000
1991/03/14 1,120 1,120 1,090 1,120 618,000
1991/03/13 1,120 1,130 1,110 1,110 834,000
1991/03/12 1,120 1,120 1,100 1,120 899,000
1991/03/11 1,100 1,110 1,100 1,110 643,000
1991/03/08 1,110 1,110 1,090 1,100 2,204,999
1991/03/07 1,090 1,100 1,090 1,090 1,223,000
1991/03/06 1,080 1,100 1,080 1,100 1,109,000
1991/03/05 1,080 1,080 1,060 1,080 490,000
1991/03/04 1,060 1,070 1,050 1,070 316,000
1991/03/01 1,080 1,080 1,050 1,050 622,000
1991/02/28 1,060 1,090 1,050 1,080 1,514,000
1991/02/27 1,040 1,060 1,040 1,060 1,353,000
1991/02/26 1,070 1,080 1,040 1,060 638,000
1991/02/25 1,060 1,070 1,040 1,060 417,000
1991/02/22 1,050 1,070 1,030 1,050 522,000
1991/02/21 1,030 1,070 1,030 1,050 467,000
1991/02/20 1,090 1,090 1,040 1,070 633,000
1991/02/19 1,050 1,090 1,050 1,080 3,364,999
1991/02/18 1,070 1,080 1,050 1,070 592,000
1991/02/15 1,040 1,060 1,020 1,030 736,000
1991/02/14 1,090 1,100 1,040 1,060 2,535,999
1991/02/13 1,070 1,090 1,060 1,090 1,151,000
1991/02/12 1,090 1,100 1,060 1,070 5,493,999
1991/02/08 1,050 1,080 1,040 1,060 1,599,000
1991/02/07 1,040 1,060 1,000 1,020 2,563,999
1991/02/06 1,020 1,100 1,010 1,040 8,573,998
1991/02/05 1,020 1,030 995 1,000 3,892,999
1991/02/04 950 999 950 999 4,947,999
1991/02/01 921 949 917 945 1,865,999
1991/01/31 905 930 905 920 2,567,999
1991/01/30 900 919 895 895 378,000
1991/01/29 915 925 890 900 720,000
1991/01/28 898 920 885 920 1,000,000
1991/01/25 895 899 885 899 743,000
1991/01/24 875 890 872 889 441,000
1991/01/23 888 888 866 870 311,000
1991/01/22 880 895 869 890 188,000
1991/01/21 899 899 864 890 246,000
1991/01/18 890 900 870 900 683,000
1991/01/17 850 880 850 880 375,000
1991/01/16 855 860 831 860 116,000
1991/01/14 865 870 858 869 317,000
1991/01/11 842 861 830 855 289,000
1991/01/10 834 842 820 842 276,000
1991/01/09 816 855 815 854 246,000
1991/01/08 857 857 825 825 170,000
1991/01/07 854 869 849 865 164,000
1991/01/04 864 870 833 834 153,000

このページの先頭へ