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
2002/12/30 506 515 506 508 209,000
2002/12/27 510 519 506 515 751,000
2002/12/26 497 510 496 510 615,000
2002/12/25 495 498 493 494 937,000
2002/12/24 494 496 493 496 1,296,000
2002/12/20 495 497 494 497 1,143,000
2002/12/19 495 496 492 494 1,117,000
2002/12/18 498 498 495 495 1,211,000
2002/12/17 498 500 496 497 709,000
2002/12/16 500 500 497 497 732,000
2002/12/13 500 500 498 500 2,470,000
2002/12/12 500 500 499 499 709,000
2002/12/11 500 501 499 499 617,000
2002/12/10 501 502 499 501 739,000
2002/12/09 502 502 499 500 733,000
2002/12/06 505 505 500 502 1,231,000
2002/12/05 507 508 505 505 606,000
2002/12/04 505 507 504 505 640,000
2002/12/03 508 508 502 505 697,000
2002/12/02 513 513 503 505 1,140,000
2002/11/29 505 515 505 513 1,221,000
2002/11/28 511 512 504 508 1,081,000
2002/11/27 506 512 506 511 543,000
2002/11/26 514 514 502 507 805,000
2002/11/25 508 514 506 514 976,000
2002/11/22 506 508 503 506 579,000
2002/11/21 502 505 501 505 671,000
2002/11/20 499 505 498 505 590,000
2002/11/19 500 504 498 500 959,000
2002/11/18 505 505 498 500 650,000
2002/11/15 506 508 502 504 660,000
2002/11/14 508 510 505 505 546,000
2002/11/13 510 511 506 506 502,000
2002/11/12 507 514 507 513 525,000
2002/11/11 511 512 505 508 706,000
2002/11/08 516 517 512 513 708,000
2002/11/07 512 516 511 516 510,000
2002/11/06 517 519 512 515 623,000
2002/11/05 517 517 510 513 616,000
2002/11/01 512 516 511 516 307,000
2002/10/31 517 518 509 511 735,000
2002/10/30 512 522 512 519 575,000
2002/10/29 513 516 511 512 324,000
2002/10/28 514 517 510 517 428,000
2002/10/25 514 517 514 517 534,000
2002/10/24 515 516 511 514 417,000
2002/10/23 516 521 513 513 925,000
2002/10/22 523 523 516 516 564,000
2002/10/21 523 528 522 525 402,000
2002/10/18 527 530 526 526 779,000
2002/10/17 524 527 523 527 532,000
2002/10/16 519 523 517 523 431,000
2002/10/15 519 522 517 521 425,000
2002/10/11 523 524 516 516 1,106,000
2002/10/10 521 524 516 520 805,000
2002/10/09 525 526 517 521 486,000
2002/10/08 529 529 524 527 1,195,000
2002/10/07 524 529 524 529 1,110,000
2002/10/04 521 533 519 533 1,693,000
2002/10/03 519 524 516 521 709,000
2002/10/02 517 521 515 515 391,000
2002/10/01 517 519 515 519 837,000
2002/09/30 520 529 520 528 422,000
2002/09/27 525 530 525 530 771,000
2002/09/26 518 526 518 526 796,000
2002/09/25 509 523 505 520 800,000
2002/09/24 525 530 522 530 1,440,000
2002/09/20 520 530 519 527 904,000
2002/09/19 519 523 518 520 1,492,000
2002/09/18 518 519 509 519 775,000
2002/09/17 515 522 511 517 561,000
2002/09/13 503 511 503 510 3,558,000
2002/09/12 511 513 507 511 547,000
2002/09/11 513 513 505 506 587,000
2002/09/10 507 514 506 506 621,000
2002/09/09 506 509 504 505 970,000
2002/09/06 504 511 502 511 1,109,000
2002/09/05 501 507 500 501 974,000
2002/09/04 489 500 488 496 1,494,000
2002/09/03 503 503 487 487 3,235,000
2002/09/02 508 508 500 500 1,553,000
2002/08/30 510 513 505 508 1,142,000
2002/08/29 511 512 505 508 1,173,000
2002/08/28 515 516 511 511 532,000
2002/08/27 518 520 511 512 669,000
2002/08/26 512 523 512 518 858,000
2002/08/23 520 522 511 511 848,000
2002/08/22 516 522 514 517 691,000
2002/08/21 516 522 515 516 676,000
2002/08/20 523 523 519 520 491,000
2002/08/19 522 522 516 517 739,000
2002/08/16 526 526 522 522 447,000
2002/08/15 525 528 523 526 490,000
2002/08/14 525 526 521 522 447,000
2002/08/13 523 530 523 530 525,000
2002/08/12 525 530 522 522 376,000
2002/08/09 531 535 528 534 895,000
2002/08/08 532 534 527 531 419,000
2002/08/07 525 533 523 530 598,000
2002/08/06 525 529 520 525 567,000
2002/08/05 519 528 519 525 374,000
2002/08/02 518 523 516 520 564,000
2002/08/01 518 523 515 518 468,000
2002/07/31 524 524 516 516 437,000
2002/07/30 527 529 516 521 729,000
2002/07/29 522 529 517 522 837,000
2002/07/26 516 523 512 512 678,000
2002/07/25 521 525 518 518 554,000
2002/07/24 520 520 511 511 586,000
2002/07/23 517 523 515 520 503,000
2002/07/22 516 530 516 521 658,000
2002/07/19 520 520 514 514 453,000
2002/07/18 527 527 520 520 460,000
2002/07/17 516 530 515 526 450,000
2002/07/16 521 527 516 518 579,000
2002/07/15 533 533 520 520 379,000
2002/07/12 532 534 528 529 903,000
2002/07/11 533 533 522 522 564,000
2002/07/10 539 545 527 530 1,046,000
2002/07/09 529 537 524 537 1,024,000
2002/07/08 522 529 513 516 643,000
2002/07/05 528 533 525 527 428,000
2002/07/04 527 532 521 524 413,000
2002/07/03 513 537 513 537 749,000
2002/07/02 510 521 508 521 505,000
2002/07/01 525 526 513 515 394,000
2002/06/28 507 515 504 510 517,000
2002/06/27 505 506 502 503 437,000
2002/06/26 505 508 503 504 858,000
2002/06/25 510 512 505 509 647,000
2002/06/24 504 511 504 511 385,000
2002/06/21 509 515 504 505 777,000
2002/06/20 508 512 502 509 852,000
2002/06/19 509 509 501 501 803,000
2002/06/18 505 509 503 506 626,000
2002/06/17 507 510 502 503 689,000
2002/06/14 513 516 505 505 2,960,000
2002/06/13 520 522 510 510 588,000
2002/06/12 519 520 515 518 295,000
2002/06/11 520 533 520 525 466,000
2002/06/10 524 529 520 520 451,000
2002/06/07 512 524 512 517 441,000
2002/06/06 532 534 513 516 675,000
2002/06/05 529 534 528 530 332,000
2002/06/04 539 539 528 529 441,000
2002/06/03 548 548 539 542 407,000
2002/05/31 536 548 536 541 776,000
2002/05/30 532 540 525 537 537,000
2002/05/29 529 539 529 532 340,000
2002/05/28 538 539 530 537 219,000
2002/05/27 535 542 532 535 351,000
2002/05/24 544 546 523 534 545,000
2002/05/23 541 544 534 541 824,000
2002/05/22 517 550 517 540 956,000
2002/05/21 511 518 510 513 264,000
2002/05/20 518 520 510 514 351,000
2002/05/17 519 523 514 514 478,000
2002/05/16 514 518 512 517 327,000
2002/05/15 517 519 507 512 494,000
2002/05/14 504 507 502 507 419,000
2002/05/13 505 505 500 502 474,000
2002/05/10 502 506 501 502 1,057,000
2002/05/09 515 515 507 507 452,000
2002/05/08 505 519 505 510 665,000
2002/05/07 505 505 502 505 501,000
2002/05/02 505 506 503 504 640,000
2002/05/01 503 508 501 502 444,000
2002/04/30 502 505 502 502 316,000
2002/04/26 512 513 501 503 842,000
2002/04/25 521 522 505 511 1,137,000
2002/04/24 512 517 508 513 502,000
2002/04/23 516 518 506 511 741,000
2002/04/22 512 524 510 522 421,000
2002/04/19 515 515 505 512 890,000
2002/04/18 513 519 506 513 751,000
2002/04/17 524 524 505 514 1,063,000
2002/04/16 513 521 505 520 751,000
2002/04/15 511 519 510 515 335,000
2002/04/12 519 523 510 513 992,000
2002/04/11 523 530 516 519 488,000
2002/04/10 517 530 517 527 531,000
2002/04/09 523 525 515 517 480,000
2002/04/08 529 533 523 525 702,000
2002/04/05 532 535 526 531 361,000
2002/04/04 529 543 521 527 699,000
2002/04/03 511 530 511 528 695,000
2002/04/02 521 521 515 516 484,000
2002/04/01 525 527 516 520 549,000
2002/03/29 533 534 519 520 593,000
2002/03/28 539 539 530 532 568,000
2002/03/27 547 547 537 538 643,000
2002/03/26 558 558 537 541 663,000
2002/03/25 564 573 563 570 1,098,000
2002/03/22 560 565 557 562 921,000
2002/03/20 569 569 556 560 977,000
2002/03/19 562 570 560 570 1,011,000
2002/03/18 562 563 558 560 637,000
2002/03/15 560 563 555 560 993,000
2002/03/14 563 567 558 565 865,000
2002/03/13 562 567 560 560 879,000
2002/03/12 553 566 553 562 899,000
2002/03/11 558 563 547 558 733,000
2002/03/08 560 562 540 562 3,319,000
2002/03/07 549 555 543 554 1,282,000
2002/03/06 529 548 525 539 1,099,000
2002/03/05 531 537 524 531 1,108,000
2002/03/04 515 532 515 531 1,595,000
2002/03/01 520 521 508 512 910,000
2002/02/28 519 528 510 521 698,000
2002/02/27 504 530 503 529 1,017,000
2002/02/26 500 502 497 499 514,000
2002/02/25 502 503 494 495 678,000
2002/02/22 499 504 496 503 589,000
2002/02/21 490 502 487 501 693,000
2002/02/20 490 495 489 489 543,000
2002/02/19 495 496 487 488 539,000
2002/02/18 495 500 494 497 374,000
2002/02/15 499 502 491 497 629,000
2002/02/14 500 504 492 496 869,000
2002/02/13 499 505 488 489 1,317,000
2002/02/12 511 511 500 504 1,514,000
2002/02/08 467 495 467 486 2,166,000
2002/02/07 474 478 470 471 1,401,000
2002/02/06 475 479 472 474 911,000
2002/02/05 476 480 473 473 798,000
2002/02/04 484 487 475 475 741,000
2002/02/01 485 488 476 483 864,000
2002/01/31 493 493 485 485 753,000
2002/01/30 495 496 487 493 713,000
2002/01/29 495 495 491 491 580,000
2002/01/28 489 497 486 495 773,000
2002/01/25 491 491 485 485 576,000
2002/01/24 488 494 481 485 415,000
2002/01/23 489 494 481 481 724,000
2002/01/22 499 499 488 488 514,000
2002/01/21 494 507 489 501 644,000
2002/01/18 485 499 485 499 549,000
2002/01/17 481 490 481 486 502,000
2002/01/16 481 490 479 481 529,000
2002/01/15 477 489 476 477 542,000
2002/01/11 478 486 472 477 1,124,000
2002/01/10 484 487 470 470 934,000
2002/01/09 484 489 482 482 568,000
2002/01/08 490 494 485 485 691,000
2002/01/07 498 498 486 488 540,000
2002/01/04 494 496 483 488 338,000

このページの先頭へ