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
1999/12/30 310 320 310 310 178,000
1999/12/29 315 317 312 314 381,000
1999/12/28 319 324 315 324 339,000
1999/12/27 316 321 315 321 178,000
1999/12/24 336 336 315 315 553,000
1999/12/22 318 320 315 316 233,000
1999/12/21 315 318 312 318 431,000
1999/12/20 320 323 312 318 723,000
1999/12/17 323 326 320 320 767,000
1999/12/16 323 324 320 322 800,000
1999/12/15 322 324 320 321 711,000
1999/12/14 330 330 321 322 405,000
1999/12/13 324 334 320 334 638,000
1999/12/10 320 325 320 320 3,127,000
1999/12/09 322 324 320 320 413,000
1999/12/08 325 329 320 320 917,000
1999/12/07 325 335 325 325 590,000
1999/12/06 331 338 328 329 479,000
1999/12/03 336 345 330 336 499,000
1999/12/02 342 347 336 340 576,000
1999/12/01 349 354 335 337 915,000
1999/11/30 331 337 329 334 413,000
1999/11/29 326 331 324 328 326,000
1999/11/26 323 326 320 321 425,000
1999/11/25 328 328 320 320 835,000
1999/11/24 325 329 322 324 449,000
1999/11/22 325 335 324 324 407,000
1999/11/19 329 337 322 325 674,000
1999/11/18 342 342 328 328 592,000
1999/11/17 326 338 320 337 621,000
1999/11/16 327 330 326 326 277,000
1999/11/15 327 335 325 326 445,000
1999/11/12 330 339 326 326 974,000
1999/11/11 335 337 330 330 464,000
1999/11/10 335 345 333 335 460,000
1999/11/09 339 347 336 336 398,000
1999/11/08 339 340 333 334 307,000
1999/11/05 338 340 332 335 359,000
1999/11/04 337 350 336 336 496,000
1999/11/02 331 340 330 333 351,000
1999/11/01 330 335 327 330 312,000
1999/10/29 330 338 325 325 705,000
1999/10/28 330 335 325 325 713,000
1999/10/27 334 335 330 330 389,000
1999/10/26 337 338 334 335 406,000
1999/10/25 340 341 335 340 349,000
1999/10/22 340 344 335 336 496,000
1999/10/21 346 347 340 341 593,000
1999/10/20 346 348 345 347 470,000
1999/10/19 358 358 346 346 307,000
1999/10/18 350 360 348 360 318,000
1999/10/15 346 349 346 348 394,000
1999/10/14 346 349 345 345 424,000
1999/10/13 346 349 345 346 290,000
1999/10/12 345 350 345 347 335,000
1999/10/08 348 354 345 346 833,000
1999/10/07 350 353 347 353 330,000
1999/10/06 346 348 345 345 346,000
1999/10/05 350 350 345 346 266,000
1999/10/04 355 355 345 347 386,000
1999/10/01 346 358 345 350 459,000
1999/09/30 351 353 345 346 577,000
1999/09/29 351 354 350 353 451,000
1999/09/28 350 353 350 351 531,000
1999/09/27 354 357 350 351 316,000
1999/09/24 354 360 353 355 945,000
1999/09/22 352 354 351 354 645,000
1999/09/21 353 355 351 354 653,000
1999/09/20 359 359 350 353 766,000
1999/09/17 355 359 352 354 774,000
1999/09/16 351 356 350 356 885,000
1999/09/14 358 358 351 351 1,091,000
1999/09/13 362 362 359 360 730,000
1999/09/10 356 368 355 362 2,570,000
1999/09/09 362 365 359 359 726,000
1999/09/08 367 367 360 362 577,000
1999/09/07 365 370 365 368 358,000
1999/09/06 366 370 366 370 345,000
1999/09/03 375 379 365 366 497,000
1999/09/02 362 377 358 370 1,480,000
1999/09/01 353 363 349 352 3,489,000
1999/08/31 366 380 352 352 4,787,000
1999/08/30 365 369 357 361 2,947,000
1999/08/27 370 378 370 371 2,329,000
1999/08/26 372 374 370 370 1,677,000
1999/08/25 384 384 371 371 1,655,000
1999/08/24 380 385 377 379 1,209,000
1999/08/23 380 386 375 375 1,248,000
1999/08/20 384 385 378 380 1,933,000
1999/08/19 378 394 372 379 3,753,000
1999/08/18 390 398 371 375 3,533,000
1999/08/17 408 411 405 405 381,000
1999/08/16 403 414 403 414 272,000
1999/08/13 407 407 403 403 763,000
1999/08/12 407 407 403 404 216,000
1999/08/11 405 410 404 407 178,000
1999/08/10 403 407 402 407 233,000
1999/08/09 403 407 402 402 280,000
1999/08/06 403 405 403 403 386,000
1999/08/05 405 407 403 405 434,000
1999/08/04 406 407 404 405 519,000
1999/08/03 408 410 405 406 269,000
1999/08/02 405 410 405 406 316,000
1999/07/30 406 407 405 406 350,000
1999/07/29 405 408 405 406 415,000
1999/07/28 407 407 405 405 519,000
1999/07/27 406 415 405 412 273,000
1999/07/26 406 407 405 405 560,000
1999/07/23 407 408 405 408 510,000
1999/07/22 406 407 405 407 431,000
1999/07/21 409 409 406 408 397,000
1999/07/19 406 408 405 407 497,000
1999/07/16 406 408 405 405 557,000
1999/07/15 406 407 405 406 530,000
1999/07/14 406 408 405 406 494,000
1999/07/13 407 408 405 405 485,000
1999/07/12 406 411 405 407 331,000
1999/07/09 405 429 405 406 1,032,000
1999/07/08 406 409 406 406 332,000
1999/07/07 408 409 406 406 540,000
1999/07/06 405 409 405 406 713,000
1999/07/05 405 409 405 405 659,000
1999/07/02 407 407 405 405 501,000
1999/07/01 408 410 405 405 501,000
1999/06/30 409 410 405 405 639,000
1999/06/29 411 413 408 409 316,000
1999/06/28 409 414 408 410 349,000
1999/06/25 412 414 408 408 422,000
1999/06/24 410 414 409 409 268,000
1999/06/23 412 415 410 410 181,000
1999/06/22 419 419 410 414 431,000
1999/06/21 409 415 406 414 612,000
1999/06/18 413 416 407 408 562,000
1999/06/17 422 429 409 410 775,000
1999/06/16 423 423 411 412 447,000
1999/06/15 419 428 415 428 529,000
1999/06/14 414 430 412 416 712,000
1999/06/11 419 445 413 419 3,006,000
1999/06/10 416 428 413 424 519,000
1999/06/09 413 418 410 414 362,000
1999/06/08 412 415 409 415 268,000
1999/06/07 411 428 410 417 256,000
1999/06/04 407 411 406 408 223,000
1999/06/03 414 419 406 410 270,000
1999/06/02 422 422 410 413 234,000
1999/06/01 425 425 415 425 464,000
1999/05/31 407 430 405 430 281,000
1999/05/28 406 413 405 412 277,000
1999/05/27 411 414 406 414 276,000
1999/05/26 404 418 404 411 268,000
1999/05/25 406 408 404 404 256,000
1999/05/24 403 410 403 407 228,000
1999/05/21 405 410 402 410 428,000
1999/05/20 409 409 401 403 418,000
1999/05/19 408 410 403 403 423,000
1999/05/18 411 415 408 408 462,000
1999/05/17 419 420 409 411 531,000
1999/05/14 419 425 419 420 908,000
1999/05/13 423 423 418 419 366,000
1999/05/12 421 423 418 423 814,000
1999/05/11 425 425 421 421 283,000
1999/05/10 424 425 421 421 475,000
1999/05/07 431 434 422 422 756,000
1999/05/06 432 440 431 439 320,000
1999/04/30 431 438 430 430 250,000
1999/04/28 431 439 427 436 385,000
1999/04/27 439 439 425 427 251,000
1999/04/26 430 442 427 434 456,000
1999/04/23 429 440 425 430 433,000
1999/04/22 428 428 421 424 383,000
1999/04/21 424 429 423 428 259,000
1999/04/20 421 430 421 424 322,000
1999/04/19 425 427 421 421 432,000
1999/04/16 421 433 421 427 454,000
1999/04/15 425 426 421 423 379,000
1999/04/14 425 429 422 427 492,000
1999/04/13 430 430 423 425 331,000
1999/04/12 427 435 425 425 294,000
1999/04/09 450 450 427 427 1,442,000
1999/04/08 430 445 422 440 322,000
1999/04/07 425 431 421 431 523,000
1999/04/06 430 437 421 430 483,000
1999/04/05 437 446 426 430 243,000
1999/04/02 439 441 425 437 275,000
1999/04/01 428 443 422 441 428,000
1999/03/31 437 445 416 443 313,000
1999/03/30 446 450 411 437 333,000
1999/03/29 447 447 438 443 128,000
1999/03/26 450 450 435 446 241,000
1999/03/25 452 456 441 456 697,000
1999/03/24 433 438 425 425 561,000
1999/03/23 455 455 425 428 541,000
1999/03/19 435 455 431 455 511,000
1999/03/18 443 450 426 435 521,000
1999/03/17 450 454 440 442 470,000
1999/03/16 446 450 430 447 538,000
1999/03/15 433 448 428 448 760,000
1999/03/12 435 435 430 431 1,766,000
1999/03/11 423 440 421 430 670,000
1999/03/10 419 429 413 419 404,000
1999/03/09 414 419 411 415 244,000
1999/03/08 433 435 411 411 611,000
1999/03/05 405 445 405 443 723,000
1999/03/04 407 407 403 405 290,000
1999/03/03 401 407 400 407 305,000
1999/03/02 403 404 400 400 542,000
1999/03/01 403 408 400 400 427,000
1999/02/26 405 405 400 400 399,000
1999/02/25 403 403 400 401 376,000
1999/02/24 402 406 397 397 573,000
1999/02/23 404 406 401 406 372,000
1999/02/22 401 406 400 404 267,000
1999/02/19 403 405 400 400 236,000
1999/02/18 405 405 401 404 207,000
1999/02/17 414 414 400 400 346,000
1999/02/16 403 419 403 405 304,000
1999/02/15 396 405 396 403 308,000
1999/02/12 395 404 395 396 440,000
1999/02/10 396 405 395 396 313,000
1999/02/09 396 402 395 395 277,000
1999/02/08 397 398 393 396 341,000
1999/02/05 400 401 391 397 904,000
1999/02/04 406 406 396 400 1,010,000
1999/02/03 403 404 401 401 255,000
1999/02/02 410 410 405 406 536,000
1999/02/01 416 418 407 410 265,000
1999/01/29 413 416 409 416 295,000
1999/01/28 411 414 409 414 315,000
1999/01/27 411 414 409 410 794,000
1999/01/26 411 418 411 415 494,000
1999/01/25 414 417 410 416 426,000
1999/01/22 414 419 409 409 315,000
1999/01/21 409 419 404 419 395,000
1999/01/20 401 410 399 410 351,000
1999/01/19 409 410 401 401 215,000
1999/01/18 406 412 403 404 200,000
1999/01/14 390 407 390 407 235,000
1999/01/13 393 393 391 393 268,000
1999/01/12 394 398 390 395 438,000
1999/01/11 391 397 390 392 383,000
1999/01/08 397 399 388 391 616,000
1999/01/07 398 410 398 399 456,000
1999/01/06 393 400 389 396 312,000
1999/01/05 395 395 387 388 434,000
1999/01/04 395 395 390 390 258,000

このページの先頭へ