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
2014/12/30 1,085 1,085 1,071 1,072 972,000
2014/12/29 1,084 1,089 1,066 1,080 1,260,000
2014/12/26 1,077 1,084 1,077 1,083 700,000
2014/12/25 1,083 1,085 1,078 1,081 1,178,000
2014/12/24 1,074 1,081 1,071 1,081 1,325,000
2014/12/22 1,055 1,063 1,052 1,063 1,142,000
2014/12/19 1,048 1,058 1,041 1,058 2,289,000
2014/12/18 1,014 1,027 1,007 1,023 2,474,000
2014/12/17 996 1,000 984 986 2,466,000
2014/12/16 997 1,003 991 997 2,253,000
2014/12/15 1,000 1,018 1,000 1,009 1,575,000
2014/12/12 1,026 1,033 1,016 1,016 3,503,000
2014/12/11 1,023 1,032 1,021 1,022 1,007,000
2014/12/10 1,043 1,051 1,030 1,034 1,424,000
2014/12/09 1,047 1,059 1,045 1,050 1,431,000
2014/12/08 1,063 1,065 1,043 1,049 1,351,000
2014/12/05 1,065 1,069 1,056 1,061 1,148,000
2014/12/04 1,083 1,084 1,067 1,067 1,230,000
2014/12/03 1,092 1,095 1,075 1,077 1,319,000
2014/12/02 1,088 1,094 1,083 1,092 1,683,000
2014/12/01 1,089 1,100 1,085 1,090 1,305,000
2014/11/28 1,072 1,088 1,072 1,087 1,462,000
2014/11/27 1,082 1,083 1,066 1,066 1,211,000
2014/11/26 1,084 1,097 1,083 1,085 1,579,000
2014/11/25 1,098 1,098 1,084 1,090 3,554,000
2014/11/21 1,087 1,091 1,077 1,090 1,595,000
2014/11/20 1,095 1,099 1,085 1,091 1,629,000
2014/11/19 1,080 1,098 1,079 1,090 2,519,000
2014/11/18 1,070 1,080 1,064 1,080 2,288,000
2014/11/17 1,081 1,083 1,050 1,052 2,377,000
2014/11/14 1,100 1,100 1,083 1,093 2,745,000
2014/11/13 1,075 1,095 1,073 1,095 1,500,000
2014/11/12 1,080 1,095 1,078 1,081 2,647,000
2014/11/11 1,058 1,078 1,058 1,077 1,589,000
2014/11/10 1,053 1,059 1,051 1,057 1,007,000
2014/11/07 1,055 1,066 1,055 1,062 2,039,000
2014/11/06 1,076 1,079 1,049 1,052 1,893,000
2014/11/05 1,065 1,078 1,062 1,075 2,931,000
2014/11/04 1,082 1,087 1,061 1,071 5,104,000
2014/10/31 1,000 1,042 992 1,038 3,679,000
2014/10/30 976 991 972 982 1,777,000
2014/10/29 967 974 961 971 1,400,000
2014/10/28 951 962 951 959 1,122,000
2014/10/27 941 954 940 951 1,240,000
2014/10/24 941 944 927 934 1,507,000
2014/10/23 930 933 923 929 1,395,000
2014/10/22 921 932 920 932 1,660,000
2014/10/21 929 932 906 909 1,829,000
2014/10/20 922 930 921 927 1,685,000
2014/10/17 908 915 898 900 2,327,000
2014/10/16 907 914 898 900 2,213,000
2014/10/15 919 924 914 922 1,826,000
2014/10/14 917 930 911 911 2,510,000
2014/10/10 938 947 935 940 2,302,000
2014/10/09 967 968 954 955 1,435,000
2014/10/08 958 966 955 963 1,161,000
2014/10/07 974 981 969 971 1,522,000
2014/10/06 994 994 978 979 1,384,000
2014/10/03 978 987 973 980 1,520,000
2014/10/02 1,001 1,001 979 979 1,961,000
2014/10/01 1,005 1,017 1,001 1,011 1,443,000
2014/09/30 1,012 1,013 997 1,003 1,351,000
2014/09/29 1,012 1,016 1,009 1,014 1,044,000
2014/09/26 1,021 1,021 1,008 1,013 1,835,000
2014/09/25 1,027 1,036 1,026 1,036 2,882,000
2014/09/24 1,016 1,022 1,015 1,022 1,264,000
2014/09/22 1,023 1,025 1,015 1,018 1,218,000
2014/09/19 1,023 1,028 1,020 1,023 1,535,000
2014/09/18 1,018 1,026 1,016 1,020 1,484,000
2014/09/17 1,018 1,021 1,014 1,014 900,000
2014/09/16 1,017 1,021 1,015 1,018 1,166,000
2014/09/12 1,026 1,026 1,017 1,022 3,307,000
2014/09/11 1,025 1,025 1,015 1,021 1,349,000
2014/09/10 1,020 1,025 1,016 1,024 1,372,000
2014/09/09 1,030 1,031 1,023 1,024 876,000
2014/09/08 1,025 1,031 1,023 1,029 811,000
2014/09/05 1,029 1,036 1,023 1,025 991,000
2014/09/04 1,026 1,031 1,025 1,029 710,000
2014/09/03 1,031 1,035 1,029 1,031 1,083,000
2014/09/02 1,027 1,035 1,021 1,028 1,044,000
2014/09/01 1,029 1,029 1,020 1,024 606,000
2014/08/29 1,012 1,029 1,012 1,026 1,203,000
2014/08/28 1,015 1,017 1,008 1,015 802,000
2014/08/27 1,023 1,026 1,017 1,022 1,078,000
2014/08/26 1,033 1,033 1,021 1,021 753,000
2014/08/25 1,035 1,037 1,026 1,031 962,000
2014/08/22 1,039 1,041 1,032 1,033 996,000
2014/08/21 1,031 1,041 1,027 1,041 1,200,000
2014/08/20 1,031 1,031 1,027 1,029 752,000
2014/08/19 1,030 1,033 1,026 1,033 1,097,000
2014/08/18 1,025 1,029 1,024 1,025 957,000
2014/08/15 1,026 1,029 1,024 1,026 626,000
2014/08/14 1,028 1,028 1,021 1,027 858,000
2014/08/13 1,010 1,024 1,006 1,024 1,354,000
2014/08/12 1,009 1,015 1,002 1,009 991,000
2014/08/11 995 1,007 991 1,005 1,439,000
2014/08/08 1,002 1,010 980 980 2,037,000
2014/08/07 997 1,012 994 1,011 1,298,000
2014/08/06 991 995 986 993 1,128,000
2014/08/05 1,008 1,010 995 995 1,065,000
2014/08/04 1,005 1,009 1,000 1,003 1,033,000
2014/08/01 1,014 1,014 1,008 1,009 1,139,000
2014/07/31 1,015 1,020 1,013 1,016 1,079,000
2014/07/30 1,011 1,014 1,006 1,014 788,000
2014/07/29 1,005 1,014 1,004 1,012 931,000
2014/07/28 1,001 1,009 1,001 1,006 753,000
2014/07/25 995 1,005 993 1,005 1,005,000
2014/07/24 996 997 988 992 885,000
2014/07/23 998 999 993 994 790,000
2014/07/22 996 1,001 995 997 1,301,000
2014/07/18 992 994 984 993 833,000
2014/07/17 995 998 994 997 750,000
2014/07/16 989 995 988 995 906,000
2014/07/15 990 995 985 989 859,000
2014/07/14 983 990 982 990 673,000
2014/07/11 966 982 963 981 1,008,000
2014/07/10 977 981 972 972 455,000
2014/07/09 966 975 965 975 810,000
2014/07/08 975 978 967 975 955,000
2014/07/07 977 982 973 980 683,000
2014/07/04 984 984 974 977 658,000
2014/07/03 983 985 976 977 576,000
2014/07/02 981 987 981 983 1,134,000
2014/07/01 972 981 969 979 1,255,000
2014/06/30 964 975 958 975 931,000
2014/06/27 966 972 956 961 1,113,000
2014/06/26 973 975 969 970 685,000
2014/06/25 975 975 969 971 1,177,000
2014/06/24 976 980 968 978 1,050,000
2014/06/23 977 977 972 975 901,000
2014/06/20 975 980 971 972 1,811,000
2014/06/19 958 975 958 975 1,446,000
2014/06/18 955 960 950 957 1,283,000
2014/06/17 944 952 941 952 1,270,000
2014/06/16 945 950 941 943 1,071,000
2014/06/13 938 951 930 950 2,752,000
2014/06/12 947 948 941 948 915,000
2014/06/11 945 952 944 951 1,293,000
2014/06/10 945 952 942 942 1,522,000
2014/06/09 945 948 943 945 960,000
2014/06/06 942 945 938 943 1,306,000
2014/06/05 940 943 938 941 996,000
2014/06/04 935 938 930 938 1,160,000
2014/06/03 932 935 926 935 1,375,000
2014/06/02 920 927 918 927 1,489,000
2014/05/30 921 925 898 915 5,185,000
2014/05/29 925 928 920 926 1,013,000
2014/05/28 925 935 922 929 1,508,000
2014/05/27 916 928 915 924 1,329,000
2014/05/26 910 917 907 917 1,050,000
2014/05/23 904 912 902 909 1,146,000
2014/05/22 901 907 896 905 1,240,000
2014/05/21 888 900 888 898 917,000
2014/05/20 889 897 884 894 967,000
2014/05/19 883 891 882 889 1,050,000
2014/05/16 883 885 875 879 1,128,000
2014/05/15 894 895 885 895 787,000
2014/05/14 900 902 896 901 824,000
2014/05/13 895 903 894 900 1,431,000
2014/05/12 888 892 882 883 831,000
2014/05/09 878 895 878 888 1,217,000
2014/05/08 872 888 871 882 954,000
2014/05/07 885 886 870 870 1,842,000
2014/05/02 897 897 888 894 997,000
2014/05/01 895 900 890 900 1,139,000
2014/04/30 894 898 883 897 1,671,000
2014/04/28 884 890 880 890 669,000
2014/04/25 887 894 881 894 1,048,000
2014/04/24 887 888 877 882 797,000
2014/04/23 883 892 880 890 819,000
2014/04/22 889 891 879 879 632,000
2014/04/21 888 893 885 887 900,000
2014/04/18 885 885 878 884 696,000
2014/04/17 880 887 876 884 1,224,000
2014/04/16 859 884 859 883 1,613,000
2014/04/15 857 861 850 855 1,090,000
2014/04/14 852 860 850 850 1,280,000
2014/04/11 853 867 851 854 2,616,000
2014/04/10 872 878 866 872 1,418,000
2014/04/09 877 877 862 865 1,992,000
2014/04/08 881 887 868 882 1,326,000
2014/04/07 882 890 879 885 1,205,000
2014/04/04 882 890 882 887 1,161,000
2014/04/03 883 894 882 891 1,511,000
2014/04/02 881 893 878 884 1,739,000
2014/04/01 888 888 871 876 1,865,000
2014/03/31 898 898 881 889 1,586,000
2014/03/28 874 886 870 886 1,256,000
2014/03/27 864 876 853 873 2,174,000
2014/03/26 889 889 860 871 3,786,000
2014/03/25 872 897 872 882 3,194,000
2014/03/24 842 870 840 866 3,151,000
2014/03/20 854 855 835 835 2,258,000
2014/03/19 862 865 846 852 2,665,000
2014/03/18 868 871 858 859 1,157,000
2014/03/17 863 865 853 857 1,836,000
2014/03/14 873 874 862 863 5,189,000
2014/03/13 886 889 881 882 1,320,000
2014/03/12 899 899 884 884 2,303,000
2014/03/11 905 910 901 908 1,007,000
2014/03/10 903 906 897 903 1,151,000
2014/03/07 909 911 900 907 1,844,000
2014/03/06 898 909 891 908 1,556,000
2014/03/05 912 912 898 899 1,544,000
2014/03/04 893 906 890 900 1,195,000
2014/03/03 903 906 885 901 1,828,000
2014/02/28 918 919 899 910 1,894,000
2014/02/27 923 927 914 918 1,254,000
2014/02/26 918 933 917 926 1,489,000
2014/02/25 923 930 915 930 1,334,000
2014/02/24 919 926 902 913 1,718,000
2014/02/21 913 925 913 924 1,717,000
2014/02/20 913 914 902 904 1,405,000
2014/02/19 908 916 906 915 1,021,000
2014/02/18 893 917 893 916 1,905,000
2014/02/17 876 891 870 890 1,465,000
2014/02/14 893 902 871 875 2,562,000
2014/02/13 908 908 890 893 1,373,000
2014/02/12 909 919 905 908 2,130,000
2014/02/10 904 904 892 903 1,019,000
2014/02/07 876 894 876 891 1,114,000
2014/02/06 878 884 874 875 1,377,000
2014/02/05 871 875 860 871 2,866,000
2014/02/04 892 897 864 864 3,718,000
2014/02/03 901 911 900 900 1,268,000
2014/01/31 914 917 900 906 1,671,000
2014/01/30 911 922 906 910 1,780,000
2014/01/29 918 936 914 936 1,837,000
2014/01/28 900 912 897 905 2,076,000
2014/01/27 900 906 895 899 2,316,000
2014/01/24 916 921 906 911 2,337,000
2014/01/23 941 942 925 925 1,716,000
2014/01/22 925 941 921 939 2,020,000
2014/01/21 918 933 915 929 1,500,000
2014/01/20 923 923 910 913 804,000
2014/01/17 919 923 913 915 1,059,000
2014/01/16 925 930 917 920 842,000
2014/01/15 910 922 907 922 1,860,000
2014/01/14 906 906 895 897 3,085,000
2014/01/10 908 914 905 911 2,130,000
2014/01/09 928 932 911 915 1,748,000
2014/01/08 932 934 924 931 1,071,000
2014/01/07 933 937 923 926 1,376,000
2014/01/06 949 956 930 933 1,964,000

このページの先頭へ