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
2004/12/30 595 597 594 594 247,000
2004/12/29 592 596 591 591 526,000
2004/12/28 589 592 586 591 695,000
2004/12/27 590 595 588 594 444,000
2004/12/24 585 592 585 591 747,000
2004/12/22 578 581 578 580 482,000
2004/12/21 572 578 572 573 626,000
2004/12/20 573 577 570 570 392,000
2004/12/17 566 577 565 573 818,000
2004/12/16 566 569 565 565 536,000
2004/12/15 569 570 566 566 615,000
2004/12/14 566 570 564 566 650,000
2004/12/13 566 568 564 564 432,000
2004/12/10 560 565 560 562 4,562,000
2004/12/09 571 571 560 560 1,087,000
2004/12/08 571 571 569 571 680,000
2004/12/07 574 576 571 572 652,000
2004/12/06 574 574 571 573 526,000
2004/12/03 576 579 576 578 559,000
2004/12/02 575 576 572 575 662,000
2004/12/01 577 577 568 568 886,000
2004/11/30 574 576 571 576 957,000
2004/11/29 571 577 571 574 540,000
2004/11/26 570 572 567 568 533,000
2004/11/25 571 572 567 572 683,000
2004/11/24 567 570 566 568 433,000
2004/11/22 571 572 562 566 800,000
2004/11/19 576 579 574 574 430,000
2004/11/18 577 580 571 571 790,000
2004/11/17 581 582 573 573 1,010,000
2004/11/16 586 588 582 582 454,000
2004/11/15 578 589 576 589 846,000
2004/11/12 570 579 569 577 1,428,000
2004/11/11 582 582 570 571 802,000
2004/11/10 581 584 579 582 360,000
2004/11/09 579 581 576 579 389,000
2004/11/08 585 585 577 577 497,000
2004/11/05 584 586 580 584 632,000
2004/11/04 580 588 576 577 602,000
2004/11/02 565 580 565 580 1,072,000
2004/11/01 568 569 565 566 288,000
2004/10/29 566 570 565 565 708,000
2004/10/28 567 573 567 568 666,000
2004/10/27 570 571 566 566 459,000
2004/10/26 566 570 566 569 537,000
2004/10/25 572 572 565 567 728,000
2004/10/22 577 579 573 575 749,000
2004/10/21 578 580 575 577 600,000
2004/10/20 582 582 577 579 618,000
2004/10/19 582 588 582 584 537,000
2004/10/18 585 586 580 582 488,000
2004/10/15 589 591 585 585 581,000
2004/10/14 596 596 588 588 697,000
2004/10/13 595 600 595 598 802,000
2004/10/12 595 597 593 594 414,000
2004/10/08 593 598 592 597 1,222,000
2004/10/07 598 598 592 592 414,000
2004/10/06 590 599 590 598 719,000
2004/10/05 592 598 591 598 877,000
2004/10/04 588 593 585 592 882,000
2004/10/01 586 588 583 587 479,000
2004/09/30 590 590 583 583 835,000
2004/09/29 587 590 585 588 1,084,000
2004/09/28 583 586 581 585 720,000
2004/09/27 582 588 576 585 739,000
2004/09/24 596 596 591 594 1,326,000
2004/09/22 598 598 594 595 808,000
2004/09/21 598 599 596 596 484,000
2004/09/17 600 600 596 596 1,079,000
2004/09/16 596 600 596 599 434,000
2004/09/15 598 599 595 595 522,000
2004/09/14 599 599 595 597 493,000
2004/09/13 596 598 592 597 369,000
2004/09/10 598 599 592 595 3,770,000
2004/09/09 600 603 599 600 862,000
2004/09/08 600 603 598 598 590,000
2004/09/07 600 600 597 598 562,000
2004/09/06 590 600 589 600 695,000
2004/09/03 592 593 587 589 426,000
2004/09/02 589 593 589 591 594,000
2004/09/01 588 589 587 588 370,000
2004/08/31 585 587 584 585 440,000
2004/08/30 584 588 584 587 322,000
2004/08/27 586 587 581 586 389,000
2004/08/26 589 590 583 585 512,000
2004/08/25 580 592 578 588 822,000
2004/08/24 580 581 578 579 295,000
2004/08/23 578 581 578 579 467,000
2004/08/20 578 579 577 577 398,000
2004/08/19 578 579 576 577 242,000
2004/08/18 578 579 575 576 482,000
2004/08/17 578 579 576 577 320,000
2004/08/16 577 579 575 578 441,000
2004/08/13 578 582 576 577 1,074,000
2004/08/12 582 584 581 581 326,000
2004/08/11 580 581 577 581 470,000
2004/08/10 582 582 578 579 302,000
2004/08/09 576 581 575 581 615,000
2004/08/06 579 581 577 580 409,000
2004/08/05 581 583 579 581 372,000
2004/08/04 578 582 576 579 530,000
2004/08/03 585 587 580 581 766,000
2004/08/02 575 583 575 580 614,000
2004/07/30 581 584 579 582 734,000
2004/07/29 580 582 577 578 633,000
2004/07/28 580 582 577 579 494,000
2004/07/27 578 579 575 575 404,000
2004/07/26 575 579 573 577 458,000
2004/07/23 578 585 576 577 907,000
2004/07/22 578 579 573 575 564,000
2004/07/21 575 579 572 578 482,000
2004/07/20 578 578 570 571 633,000
2004/07/16 573 579 573 578 502,000
2004/07/15 574 580 573 579 448,000
2004/07/14 581 582 570 570 639,000
2004/07/13 572 580 572 580 492,000
2004/07/12 582 582 572 577 538,000
2004/07/09 564 576 564 572 1,461,000
2004/07/08 569 572 567 570 584,000
2004/07/07 572 578 568 572 655,000
2004/07/06 576 585 576 577 428,000
2004/07/05 586 590 577 578 628,000
2004/07/02 593 594 589 590 478,000
2004/07/01 595 597 590 590 1,193,000
2004/06/30 587 592 587 592 712,000
2004/06/29 586 592 586 592 779,000
2004/06/28 589 590 586 590 450,000
2004/06/25 587 587 582 587 727,000
2004/06/24 585 588 581 585 736,000
2004/06/23 585 586 578 580 593,000
2004/06/22 586 586 576 581 959,000
2004/06/21 570 594 570 585 1,245,000
2004/06/18 580 582 569 570 922,000
2004/06/17 583 583 575 582 481,000
2004/06/16 573 588 573 578 774,000
2004/06/15 584 586 578 580 640,000
2004/06/14 583 587 580 580 732,000
2004/06/11 582 591 581 582 3,438,000
2004/06/10 583 589 580 587 781,000
2004/06/09 580 585 580 583 1,003,000
2004/06/08 585 585 580 583 698,000
2004/06/07 572 590 572 579 1,499,000
2004/06/04 573 577 566 577 983,000
2004/06/03 575 582 563 569 1,484,000
2004/06/02 576 576 569 572 1,572,000
2004/06/01 574 577 566 572 1,649,000
2004/05/31 572 577 555 570 5,750,000
2004/05/28 565 585 560 585 10,226,000
2004/05/27 569 571 558 565 2,537,000
2004/05/26 573 576 563 575 2,929,000
2004/05/25 569 572 554 560 2,851,000
2004/05/24 569 576 561 571 2,035,000
2004/05/21 560 569 552 569 2,236,000
2004/05/20 555 560 547 559 2,054,000
2004/05/19 545 559 543 557 1,366,000
2004/05/18 544 553 541 547 1,864,000
2004/05/17 550 552 545 547 1,577,000
2004/05/14 561 562 557 557 2,409,000
2004/05/13 563 567 554 564 2,606,000
2004/05/12 576 608 558 564 5,496,000
2004/05/11 522 530 517 528 1,636,000
2004/05/10 526 529 511 512 1,402,000
2004/05/07 527 532 523 523 996,000
2004/05/06 535 535 526 528 793,000
2004/04/30 540 541 530 537 988,000
2004/04/28 551 552 543 543 747,000
2004/04/27 553 555 550 551 695,000
2004/04/26 556 561 552 558 735,000
2004/04/23 559 563 556 556 734,000
2004/04/22 560 561 556 558 1,124,000
2004/04/21 560 562 557 558 621,000
2004/04/20 560 564 559 559 519,000
2004/04/19 565 568 558 562 814,000
2004/04/16 560 568 557 565 664,000
2004/04/15 567 570 553 555 845,000
2004/04/14 569 571 567 569 494,000
2004/04/13 572 574 569 570 648,000
2004/04/12 570 572 565 568 675,000
2004/04/09 570 570 562 563 1,039,000
2004/04/08 561 570 561 569 841,000
2004/04/07 557 566 557 560 783,000
2004/04/06 561 563 555 559 867,000
2004/04/05 569 569 560 560 576,000
2004/04/02 567 573 564 566 993,000
2004/04/01 570 575 566 566 734,000
2004/03/31 566 571 561 570 768,000
2004/03/30 575 575 565 570 939,000
2004/03/29 581 586 565 580 724,000
2004/03/26 590 590 580 588 1,376,000
2004/03/25 589 597 587 593 1,926,000
2004/03/24 580 587 580 584 1,001,000
2004/03/23 580 583 576 579 728,000
2004/03/22 588 590 579 579 801,000
2004/03/19 590 594 587 592 955,000
2004/03/18 590 595 585 589 1,174,000
2004/03/17 565 588 565 588 2,241,000
2004/03/16 564 567 562 563 420,000
2004/03/15 560 565 558 565 344,000
2004/03/12 562 566 553 557 3,887,000
2004/03/11 568 569 565 566 987,000
2004/03/10 568 569 565 567 671,000
2004/03/09 563 569 563 565 766,000
2004/03/08 568 575 563 563 1,257,000
2004/03/05 570 570 564 568 1,023,000
2004/03/04 564 569 559 567 1,491,000
2004/03/03 556 563 554 560 953,000
2004/03/02 558 560 554 558 878,000
2004/03/01 558 560 555 558 1,071,000
2004/02/27 545 557 545 556 1,118,000
2004/02/26 545 546 543 546 370,000
2004/02/25 542 545 542 544 655,000
2004/02/24 545 545 540 540 458,000
2004/02/23 541 546 540 545 780,000
2004/02/20 541 543 539 539 366,000
2004/02/19 542 542 538 538 409,000
2004/02/18 543 544 540 540 449,000
2004/02/17 542 543 539 540 438,000
2004/02/16 538 544 538 543 406,000
2004/02/13 537 542 537 539 742,000
2004/02/12 536 543 536 540 868,000
2004/02/10 527 536 527 536 790,000
2004/02/09 529 533 525 525 528,000
2004/02/06 528 528 524 528 506,000
2004/02/05 523 527 522 527 437,000
2004/02/04 528 529 525 525 683,000
2004/02/03 527 528 521 527 1,029,000
2004/02/02 521 527 520 525 371,000
2004/01/30 521 521 516 517 536,000
2004/01/29 519 522 516 518 554,000
2004/01/28 521 524 520 520 340,000
2004/01/27 526 528 522 522 450,000
2004/01/26 518 526 518 525 570,000
2004/01/23 522 528 518 524 547,000
2004/01/22 519 525 518 520 580,000
2004/01/21 519 524 518 518 448,000
2004/01/20 519 525 516 519 442,000
2004/01/19 515 516 512 516 300,000
2004/01/16 511 515 510 514 520,000
2004/01/15 512 515 510 510 358,000
2004/01/14 517 517 511 511 423,000
2004/01/13 518 521 515 515 634,000
2004/01/09 519 519 515 516 640,000
2004/01/08 515 520 513 515 405,000
2004/01/07 514 517 514 514 454,000
2004/01/06 519 526 514 514 646,000
2004/01/05 515 517 511 515 270,000

このページの先頭へ