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
2013/12/30 947 951 941 951 1,429,000
2013/12/27 929 944 927 943 1,324,000
2013/12/26 921 929 911 928 1,302,000
2013/12/25 908 911 902 910 2,034,000
2013/12/24 919 924 908 911 2,302,000
2013/12/20 919 921 911 919 2,220,000
2013/12/19 918 923 915 921 2,685,000
2013/12/18 893 912 893 910 2,667,000
2013/12/17 891 898 890 893 1,186,000
2013/12/16 895 898 884 884 1,775,000
2013/12/13 894 904 891 891 4,366,000
2013/12/12 899 903 892 894 1,696,000
2013/12/11 906 909 898 906 1,185,000
2013/12/10 911 914 906 914 1,260,000
2013/12/09 914 915 907 909 1,262,000
2013/12/06 890 906 889 904 1,689,000
2013/12/05 901 901 886 886 2,071,000
2013/12/04 905 907 894 897 1,936,000
2013/12/03 913 913 906 908 1,485,000
2013/12/02 911 916 905 909 1,303,000
2013/11/29 910 915 906 911 1,562,000
2013/11/28 919 920 905 909 1,436,000
2013/11/27 909 913 906 909 1,894,000
2013/11/26 929 930 906 909 5,029,000
2013/11/25 941 941 930 934 1,503,000
2013/11/22 947 947 932 936 1,940,000
2013/11/21 939 946 932 936 2,257,000
2013/11/20 942 945 931 932 1,321,000
2013/11/19 945 949 942 943 1,171,000
2013/11/18 972 972 945 946 2,027,000
2013/11/15 970 973 962 969 2,287,000
2013/11/14 942 968 941 958 2,247,000
2013/11/13 947 955 932 937 1,991,000
2013/11/12 919 950 916 950 1,707,000
2013/11/11 933 934 920 924 838,000
2013/11/08 915 925 915 918 1,123,000
2013/11/07 930 935 925 927 944,000
2013/11/06 918 939 916 926 1,468,000
2013/11/05 939 941 914 920 1,827,000
2013/11/01 947 953 928 932 1,079,000
2013/10/31 958 963 945 946 1,582,000
2013/10/30 955 968 951 957 1,964,000
2013/10/29 958 958 943 954 721,000
2013/10/28 950 961 942 959 935,000
2013/10/25 966 966 933 937 1,798,000
2013/10/24 956 976 949 974 1,047,000
2013/10/23 989 993 963 963 837,000
2013/10/22 988 988 978 986 539,000
2013/10/21 985 996 979 989 846,000
2013/10/18 976 989 975 985 997,000
2013/10/17 983 985 969 978 1,020,000
2013/10/16 965 973 963 973 1,036,000
2013/10/15 973 977 956 961 828,000
2013/10/11 953 982 949 973 2,217,000
2013/10/10 932 938 929 938 885,000
2013/10/09 916 927 913 926 888,000
2013/10/08 920 926 917 919 1,120,000
2013/10/07 943 947 924 924 963,000
2013/10/04 942 952 933 942 1,422,000
2013/10/03 947 962 944 947 1,970,000
2013/10/02 972 976 941 942 1,810,000
2013/10/01 977 982 967 971 997,000
2013/09/30 992 992 974 975 1,416,000
2013/09/27 1,005 1,010 995 1,001 1,257,000
2013/09/26 1,009 1,011 981 1,011 1,525,000
2013/09/25 1,017 1,020 1,007 1,015 2,525,000
2013/09/24 1,013 1,020 1,008 1,016 1,539,000
2013/09/20 1,018 1,019 1,010 1,015 1,080,000
2013/09/19 1,005 1,017 999 1,017 1,231,000
2013/09/18 994 1,002 988 993 937,000
2013/09/17 995 1,000 983 985 738,000
2013/09/13 989 1,002 985 994 2,647,000
2013/09/12 991 999 985 994 677,000
2013/09/11 1,010 1,013 986 992 1,109,000
2013/09/10 982 1,015 981 1,007 1,844,000
2013/09/09 976 979 964 977 1,329,000
2013/09/06 961 965 937 942 694,000
2013/09/05 965 968 951 957 779,000
2013/09/04 940 964 938 964 1,001,000
2013/09/03 929 952 929 951 1,765,000
2013/09/02 896 917 892 914 1,229,000
2013/08/30 911 917 895 897 1,629,000
2013/08/29 911 911 902 908 1,202,000
2013/08/28 902 916 892 911 1,273,000
2013/08/27 925 926 910 912 1,093,000
2013/08/26 933 935 920 925 642,000
2013/08/23 930 941 920 932 1,334,000
2013/08/22 930 935 922 922 818,000
2013/08/21 947 953 918 932 1,299,000
2013/08/20 961 969 940 943 1,247,000
2013/08/19 950 961 941 961 959,000
2013/08/16 955 963 950 955 1,108,000
2013/08/15 971 983 962 967 950,000
2013/08/14 964 983 962 983 1,187,000
2013/08/13 946 963 941 963 1,052,000
2013/08/12 928 951 927 939 744,000
2013/08/09 937 939 927 934 1,717,000
2013/08/08 950 964 935 936 1,176,000
2013/08/07 961 976 953 953 1,169,000
2013/08/06 966 986 941 985 2,070,000
2013/08/05 992 992 974 981 729,000
2013/08/02 970 1,004 961 1,002 1,164,000
2013/08/01 932 957 932 956 1,090,000
2013/07/31 941 946 929 931 1,678,000
2013/07/30 942 974 937 965 1,740,000
2013/07/29 964 969 942 942 1,057,000
2013/07/26 989 989 973 974 1,235,000
2013/07/25 1,006 1,008 997 998 1,201,000
2013/07/24 1,015 1,015 1,004 1,006 687,000
2013/07/23 1,006 1,019 1,002 1,019 826,000
2013/07/22 1,030 1,030 1,000 1,013 944,000
2013/07/19 1,032 1,043 1,017 1,026 1,586,000
2013/07/18 1,020 1,029 1,019 1,029 1,110,000
2013/07/17 1,020 1,027 1,016 1,020 870,000
2013/07/16 1,018 1,021 1,011 1,021 1,248,000
2013/07/12 1,012 1,020 1,008 1,016 1,863,000
2013/07/11 996 1,009 984 997 1,306,000
2013/07/10 1,010 1,019 1,000 1,003 1,243,000
2013/07/09 988 1,010 988 1,007 1,110,000
2013/07/08 1,004 1,008 983 983 853,000
2013/07/05 999 1,005 996 1,000 748,000
2013/07/04 982 997 982 992 475,000
2013/07/03 991 999 982 991 930,000
2013/07/02 993 994 980 992 1,297,000
2013/07/01 970 982 954 981 1,300,000
2013/06/28 939 971 936 968 2,134,000
2013/06/27 920 937 917 936 918,000
2013/06/26 922 933 908 918 1,086,000
2013/06/25 922 937 903 916 1,279,000
2013/06/24 934 943 913 915 983,000
2013/06/21 895 925 881 918 1,954,000
2013/06/20 915 917 901 904 1,707,000
2013/06/19 928 935 917 927 1,109,000
2013/06/18 930 935 912 914 1,476,000
2013/06/17 902 930 901 929 2,105,000
2013/06/14 886 924 886 905 5,891,000
2013/06/13 913 914 870 872 3,460,000
2013/06/12 928 939 911 931 1,475,000
2013/06/11 961 970 931 931 2,747,000
2013/06/10 968 976 941 958 1,945,000
2013/06/07 930 977 922 953 3,054,000
2013/06/06 960 979 948 956 2,091,000
2013/06/05 988 1,011 960 960 2,471,000
2013/06/04 950 999 942 994 3,134,000
2013/06/03 988 991 951 951 2,430,000
2013/05/31 1,014 1,028 990 990 4,142,000
2013/05/30 1,025 1,035 995 1,000 3,243,000
2013/05/29 1,052 1,069 1,033 1,044 2,740,000
2013/05/28 1,049 1,066 1,033 1,041 2,936,000
2013/05/27 1,060 1,081 1,025 1,062 2,148,000
2013/05/24 1,086 1,091 1,032 1,064 3,560,000
2013/05/23 1,168 1,169 1,081 1,085 2,987,000
2013/05/22 1,140 1,170 1,140 1,160 1,355,000
2013/05/21 1,166 1,168 1,137 1,141 1,679,000
2013/05/20 1,185 1,185 1,166 1,168 1,006,000
2013/05/17 1,172 1,187 1,167 1,178 1,163,000
2013/05/16 1,190 1,194 1,160 1,174 1,717,000
2013/05/15 1,175 1,189 1,169 1,189 1,503,000
2013/05/14 1,181 1,187 1,165 1,167 1,293,000
2013/05/13 1,188 1,190 1,177 1,186 1,144,000
2013/05/10 1,190 1,193 1,178 1,189 1,630,000
2013/05/09 1,192 1,196 1,167 1,169 974,000
2013/05/08 1,197 1,210 1,189 1,192 2,010,000
2013/05/07 1,198 1,210 1,183 1,195 1,596,000
2013/05/02 1,168 1,183 1,160 1,171 1,039,000
2013/05/01 1,163 1,184 1,153 1,168 1,323,000
2013/04/30 1,156 1,200 1,151 1,173 2,134,000
2013/04/26 1,198 1,198 1,174 1,174 1,145,000
2013/04/25 1,198 1,200 1,188 1,193 1,262,000
2013/04/24 1,193 1,200 1,181 1,194 1,018,000
2013/04/23 1,188 1,199 1,185 1,186 967,000
2013/04/22 1,183 1,209 1,180 1,184 1,526,000
2013/04/19 1,185 1,189 1,157 1,183 1,383,000
2013/04/18 1,193 1,203 1,185 1,187 1,418,000
2013/04/17 1,200 1,207 1,187 1,201 1,654,000
2013/04/16 1,183 1,220 1,174 1,213 1,991,000
2013/04/15 1,201 1,217 1,197 1,206 1,495,000
2013/04/12 1,238 1,238 1,203 1,207 2,840,000
2013/04/11 1,221 1,245 1,206 1,233 2,979,000
2013/04/10 1,212 1,225 1,209 1,220 2,192,000
2013/04/09 1,239 1,239 1,201 1,212 2,012,000
2013/04/08 1,200 1,242 1,199 1,238 3,563,000
2013/04/05 1,192 1,220 1,177 1,193 6,173,000
2013/04/04 1,084 1,122 1,058 1,122 3,770,000
2013/04/03 1,072 1,098 1,059 1,097 3,388,000
2013/04/02 1,070 1,088 1,038 1,072 3,347,000
2013/04/01 1,146 1,167 1,094 1,096 2,641,000
2013/03/29 1,164 1,174 1,137 1,171 2,289,000
2013/03/28 1,189 1,189 1,160 1,170 2,232,000
2013/03/27 1,186 1,195 1,180 1,188 1,651,000
2013/03/26 1,186 1,202 1,183 1,189 2,293,000
2013/03/25 1,194 1,205 1,189 1,189 2,129,000
2013/03/22 1,199 1,200 1,175 1,176 1,963,000
2013/03/21 1,200 1,218 1,198 1,201 2,218,000
2013/03/19 1,180 1,197 1,173 1,193 2,306,000
2013/03/18 1,141 1,161 1,140 1,148 1,624,000
2013/03/15 1,124 1,158 1,124 1,158 2,558,000
2013/03/14 1,119 1,127 1,111 1,124 1,691,000
2013/03/13 1,121 1,131 1,116 1,121 1,332,000
2013/03/12 1,133 1,139 1,121 1,131 2,100,000
2013/03/11 1,112 1,138 1,110 1,136 1,893,000
2013/03/08 1,125 1,134 1,104 1,112 6,708,000
2013/03/07 1,074 1,106 1,073 1,106 3,520,000
2013/03/06 1,075 1,094 1,062 1,078 1,785,000
2013/03/05 1,050 1,073 1,049 1,062 3,976,000
2013/03/04 984 1,033 983 1,030 2,862,000
2013/03/01 970 985 963 984 1,465,000
2013/02/28 963 979 961 978 1,742,000
2013/02/27 958 964 951 953 964,000
2013/02/26 959 968 956 959 1,290,000
2013/02/25 975 985 968 974 1,602,000
2013/02/22 950 973 949 972 1,695,000
2013/02/21 965 979 949 954 1,489,000
2013/02/20 952 968 952 966 1,827,000
2013/02/19 931 949 931 949 1,530,000
2013/02/18 918 936 916 936 1,094,000
2013/02/15 919 924 910 915 1,287,000
2013/02/14 926 928 920 920 1,115,000
2013/02/13 937 947 922 926 1,219,000
2013/02/12 927 947 926 937 1,872,000
2013/02/08 906 923 906 914 2,227,000
2013/02/07 927 927 913 921 1,833,000
2013/02/06 917 934 911 930 1,758,000
2013/02/05 919 921 906 906 1,281,000
2013/02/04 920 928 917 926 1,390,000
2013/02/01 917 920 910 918 1,384,000
2013/01/31 922 924 905 916 1,667,000
2013/01/30 918 927 916 927 1,285,000
2013/01/29 909 918 903 914 846,000
2013/01/28 924 927 915 915 865,000
2013/01/25 908 920 907 920 1,344,000
2013/01/24 888 900 883 899 1,435,000
2013/01/23 890 899 886 891 1,271,000
2013/01/22 904 908 895 900 1,389,000
2013/01/21 917 919 904 904 987,000
2013/01/18 904 916 902 915 1,691,000
2013/01/17 910 910 889 899 2,438,000
2013/01/16 917 919 911 911 1,347,000
2013/01/15 911 917 908 917 1,719,000
2013/01/11 912 915 909 910 2,265,000
2013/01/10 915 917 910 912 1,085,000
2013/01/09 916 920 905 916 1,479,000
2013/01/08 907 921 906 918 1,593,000
2013/01/07 922 924 911 912 1,064,000
2013/01/04 924 936 910 922 2,653,000

このページの先頭へ