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
2007/12/28 715 716 709 711 1,238,000
2007/12/27 723 723 715 719 1,524,000
2007/12/26 727 730 714 717 2,174,000
2007/12/25 743 743 730 730 1,657,000
2007/12/21 715 717 709 713 2,081,000
2007/12/20 723 726 714 715 1,871,000
2007/12/19 729 729 721 721 1,937,000
2007/12/18 733 735 721 731 3,035,000
2007/12/17 750 755 740 743 2,264,000
2007/12/14 758 759 751 755 5,604,000
2007/12/13 766 768 761 761 3,156,000
2007/12/12 779 780 763 768 2,361,000
2007/12/11 790 802 786 789 2,069,000
2007/12/10 810 815 788 789 3,199,000
2007/12/07 814 819 808 809 1,933,000
2007/12/06 820 821 807 813 1,284,000
2007/12/05 805 815 800 815 1,924,000
2007/12/04 806 808 801 805 1,539,000
2007/12/03 804 810 802 806 1,272,000
2007/11/30 803 809 795 804 2,345,000
2007/11/29 802 813 802 809 1,763,000
2007/11/28 805 805 795 797 1,676,000
2007/11/27 789 812 775 809 3,091,000
2007/11/26 794 805 793 797 2,740,000
2007/11/22 781 790 773 780 2,836,000
2007/11/21 788 796 774 780 2,326,000
2007/11/20 772 789 768 788 2,774,000
2007/11/19 767 780 766 775 1,611,000
2007/11/16 763 770 752 767 1,559,000
2007/11/15 760 769 755 764 1,854,000
2007/11/14 747 761 741 755 1,563,000
2007/11/13 745 761 731 737 2,546,000
2007/11/12 755 758 732 748 2,135,000
2007/11/09 750 781 748 765 3,457,000
2007/11/08 761 764 749 755 2,892,000
2007/11/07 798 798 778 781 2,790,000
2007/11/06 788 802 788 797 1,386,000
2007/11/05 779 801 779 787 2,590,000
2007/11/02 800 803 787 789 3,756,000
2007/11/01 803 810 796 810 2,516,000
2007/10/31 793 805 785 805 3,009,000
2007/10/30 799 809 785 790 6,225,000
2007/10/29 770 800 770 794 4,259,000
2007/10/26 754 776 752 770 2,934,000
2007/10/25 746 753 737 752 2,173,000
2007/10/24 748 749 734 737 2,538,000
2007/10/23 737 754 735 749 1,683,000
2007/10/22 737 751 733 743 1,946,000
2007/10/19 762 762 749 756 1,765,000
2007/10/18 751 763 740 761 2,735,000
2007/10/17 754 757 736 750 2,213,000
2007/10/16 760 760 752 752 1,571,000
2007/10/15 760 763 752 763 966,000
2007/10/12 765 767 754 759 2,321,000
2007/10/11 757 766 750 763 2,356,000
2007/10/10 755 759 750 756 1,566,000
2007/10/09 745 759 745 754 1,670,000
2007/10/05 746 749 741 743 1,278,000
2007/10/04 749 755 743 751 1,537,000
2007/10/03 750 755 743 755 1,956,000
2007/10/02 747 751 740 751 1,699,000
2007/10/01 731 748 723 737 1,803,000
2007/09/28 749 749 737 741 1,878,000
2007/09/27 735 754 733 748 2,362,000
2007/09/26 728 733 718 733 1,546,000
2007/09/25 716 729 713 727 2,026,000
2007/09/21 710 714 706 708 2,392,000
2007/09/20 712 715 708 712 1,738,000
2007/09/19 695 706 693 705 1,746,000
2007/09/18 691 691 680 681 1,855,000
2007/09/14 690 694 684 691 4,593,000
2007/09/13 699 700 689 689 1,491,000
2007/09/12 692 698 688 693 2,163,000
2007/09/11 688 693 682 686 1,753,000
2007/09/10 686 695 680 684 1,690,000
2007/09/07 695 698 689 693 1,266,000
2007/09/06 699 700 683 697 2,147,000
2007/09/05 715 715 700 700 2,350,000
2007/09/04 711 728 709 721 2,169,000
2007/09/03 711 713 704 710 1,488,000
2007/08/31 700 707 696 707 1,464,000
2007/08/30 703 706 693 695 1,136,000
2007/08/29 698 699 691 699 1,980,000
2007/08/28 707 707 697 702 3,198,000
2007/08/27 711 721 709 710 1,309,000
2007/08/24 715 716 704 707 2,067,000
2007/08/23 714 719 712 714 1,372,000
2007/08/22 722 729 706 712 2,619,000
2007/08/21 729 739 717 732 2,687,000
2007/08/20 716 729 707 728 3,108,000
2007/08/17 711 728 700 713 3,474,000
2007/08/16 704 714 697 711 2,514,000
2007/08/15 719 719 706 709 2,303,000
2007/08/14 719 726 703 719 2,590,000
2007/08/13 771 772 713 719 8,585,000
2007/08/10 757 799 757 791 6,974,000
2007/08/09 737 804 735 767 11,770,000
2007/08/08 700 725 697 725 2,732,000
2007/08/07 702 705 696 700 1,285,000
2007/08/06 688 704 683 702 1,587,000
2007/08/03 693 696 686 689 1,769,000
2007/08/02 690 695 682 695 2,851,000
2007/08/01 694 698 690 690 2,110,000
2007/07/31 700 705 698 699 1,430,000
2007/07/30 700 704 694 698 2,513,000
2007/07/27 710 712 700 704 1,976,000
2007/07/26 715 720 713 713 1,338,000
2007/07/25 720 721 710 716 1,443,000
2007/07/24 717 726 717 723 895,000
2007/07/23 723 726 712 716 1,419,000
2007/07/20 731 734 727 727 1,314,000
2007/07/19 726 735 726 730 1,262,000
2007/07/18 732 734 724 724 1,525,000
2007/07/17 730 734 725 731 1,133,000
2007/07/13 733 737 728 731 1,985,000
2007/07/12 733 737 725 728 1,452,000
2007/07/11 739 740 728 731 1,731,000
2007/07/10 740 742 735 736 1,152,000
2007/07/09 740 746 736 739 1,081,000
2007/07/06 743 745 735 735 1,413,000
2007/07/05 746 752 740 741 1,704,000
2007/07/04 752 752 746 748 954,000
2007/07/03 754 756 749 749 1,616,000
2007/07/02 756 758 752 752 1,293,000
2007/06/29 750 762 750 760 1,789,000
2007/06/28 750 751 743 744 1,913,000
2007/06/27 755 758 744 744 2,149,000
2007/06/26 756 760 752 754 1,297,000
2007/06/25 759 764 753 755 1,441,000
2007/06/22 771 771 758 761 1,693,000
2007/06/21 774 778 771 775 1,545,000
2007/06/20 768 778 765 773 1,266,000
2007/06/19 775 775 765 768 1,640,000
2007/06/18 765 781 764 779 1,643,000
2007/06/15 770 770 757 761 2,014,000
2007/06/14 763 770 760 764 1,235,000
2007/06/13 768 770 752 753 2,204,000
2007/06/12 781 781 764 767 1,686,000
2007/06/11 782 786 779 781 1,706,000
2007/06/08 778 782 771 777 5,004,000
2007/06/07 777 787 772 783 1,651,000
2007/06/06 782 788 782 785 2,039,000
2007/06/05 782 791 776 786 3,208,000
2007/06/04 786 787 775 777 2,238,000
2007/06/01 760 783 758 779 4,339,000
2007/05/31 742 761 739 759 2,681,000
2007/05/30 748 749 729 737 2,784,000
2007/05/29 737 751 737 749 1,359,000
2007/05/28 739 745 737 737 1,920,000
2007/05/25 755 755 735 742 2,535,000
2007/05/24 755 763 754 757 1,734,000
2007/05/23 758 772 757 758 2,846,000
2007/05/22 751 759 747 756 2,591,000
2007/05/21 751 755 748 750 1,469,000
2007/05/18 751 755 746 750 1,678,000
2007/05/17 755 760 748 748 2,567,000
2007/05/16 769 769 757 758 2,051,000
2007/05/15 785 785 768 769 3,042,000
2007/05/14 786 795 780 787 2,703,000
2007/05/11 796 799 776 785 3,077,000
2007/05/10 807 808 792 795 3,478,000
2007/05/09 817 819 808 812 1,590,000
2007/05/08 823 826 815 823 1,938,000
2007/05/07 827 831 822 822 1,497,000
2007/05/02 825 830 820 823 1,807,000
2007/05/01 842 842 822 822 2,862,000
2007/04/27 849 861 835 839 2,046,000
2007/04/26 844 866 842 859 1,631,000
2007/04/25 849 849 835 837 1,333,000
2007/04/24 838 854 835 849 1,125,000
2007/04/23 859 862 839 842 1,525,000
2007/04/20 852 856 849 853 1,087,000
2007/04/19 851 852 838 846 2,550,000
2007/04/18 853 864 848 862 1,621,000
2007/04/17 870 871 846 852 2,365,000
2007/04/16 844 866 844 862 1,612,000
2007/04/13 856 857 840 842 1,371,000
2007/04/12 856 856 836 849 1,693,000
2007/04/11 849 860 846 857 1,823,000
2007/04/10 848 851 842 848 1,214,000
2007/04/09 842 855 841 850 1,137,000
2007/04/06 848 852 836 838 1,380,000
2007/04/05 860 860 844 848 1,239,000
2007/04/04 843 862 843 856 1,638,000
2007/04/03 834 845 834 841 1,588,000
2007/04/02 855 863 831 833 3,007,000
2007/03/30 860 869 856 861 1,436,000
2007/03/29 860 871 854 863 1,411,000
2007/03/28 875 883 859 865 2,427,000
2007/03/27 878 881 866 874 2,228,000
2007/03/26 893 897 880 884 2,051,000
2007/03/23 894 894 888 892 1,986,000
2007/03/22 889 892 884 887 1,388,000
2007/03/20 878 889 870 877 1,981,000
2007/03/19 857 872 847 868 1,800,000
2007/03/16 858 870 852 857 1,689,000
2007/03/15 862 868 858 860 1,935,000
2007/03/14 866 869 854 862 2,301,000
2007/03/13 880 886 875 877 1,993,000
2007/03/12 892 895 876 882 2,207,000
2007/03/09 890 894 882 888 5,156,000
2007/03/08 860 885 856 885 3,073,000
2007/03/07 865 883 862 868 3,736,000
2007/03/06 838 857 836 853 3,156,000
2007/03/05 863 872 840 845 3,891,000
2007/03/02 886 886 872 876 2,707,000
2007/03/01 884 886 876 885 2,776,000
2007/02/28 880 902 880 887 3,280,000
2007/02/27 929 933 921 925 1,990,000
2007/02/26 930 940 921 935 2,421,000
2007/02/23 929 938 918 931 2,132,000
2007/02/22 924 929 919 928 1,911,000
2007/02/21 913 923 907 920 2,721,000
2007/02/20 915 917 893 906 1,830,000
2007/02/19 924 927 916 917 1,541,000
2007/02/16 925 933 915 924 2,728,000
2007/02/15 921 927 911 925 2,649,000
2007/02/14 890 925 886 924 3,813,000
2007/02/13 878 892 875 887 1,794,000
2007/02/09 880 893 868 880 3,173,000
2007/02/08 879 889 872 882 1,981,000
2007/02/07 880 884 868 879 1,950,000
2007/02/06 862 885 857 882 3,579,000
2007/02/05 862 867 848 860 3,162,000
2007/02/02 830 863 828 859 4,322,000
2007/02/01 807 829 807 827 2,142,000
2007/01/31 817 817 802 807 1,285,000
2007/01/30 808 818 806 814 1,491,000
2007/01/29 799 811 797 809 1,405,000
2007/01/26 803 803 792 798 1,227,000
2007/01/25 804 806 800 802 1,153,000
2007/01/24 800 805 798 800 1,396,000
2007/01/23 793 800 792 799 1,251,000
2007/01/22 790 799 788 798 897,000
2007/01/19 790 793 786 786 966,000
2007/01/18 791 795 789 792 1,000,000
2007/01/17 785 796 782 791 1,387,000
2007/01/16 796 798 787 787 1,032,000
2007/01/15 788 798 782 796 1,369,000
2007/01/12 779 793 776 783 1,958,000
2007/01/11 779 784 772 775 1,402,000
2007/01/10 786 787 774 778 1,767,000
2007/01/09 771 788 771 785 1,557,000
2007/01/05 770 784 766 773 2,544,000
2007/01/04 764 770 763 770 1,013,000

このページの先頭へ