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
2016/12/30 2,309 2,327 2,309 2,313 439,000
2016/12/29 2,339 2,358 2,311 2,318 551,900
2016/12/28 2,349 2,349 2,331 2,339 395,900
2016/12/27 2,352 2,355 2,336 2,339 463,200
2016/12/26 2,346 2,358 2,333 2,349 408,700
2016/12/22 2,351 2,355 2,333 2,347 430,000
2016/12/21 2,377 2,377 2,351 2,356 485,000
2016/12/20 2,333 2,379 2,328 2,370 534,100
2016/12/19 2,317 2,334 2,305 2,328 436,900
2016/12/16 2,298 2,321 2,295 2,320 782,000
2016/12/15 2,272 2,300 2,263 2,288 717,200
2016/12/14 2,276 2,288 2,271 2,272 431,800
2016/12/13 2,252 2,285 2,241 2,282 737,700
2016/12/12 2,236 2,260 2,231 2,253 732,400
2016/12/09 2,146 2,225 2,141 2,220 1,470,900
2016/12/08 2,154 2,159 2,137 2,154 756,600
2016/12/07 2,130 2,145 2,120 2,127 825,000
2016/12/06 2,159 2,160 2,125 2,125 745,500
2016/12/05 2,156 2,172 2,135 2,141 567,300
2016/12/02 2,190 2,195 2,159 2,163 710,300
2016/12/01 2,256 2,256 2,199 2,211 1,199,100
2016/11/30 2,220 2,246 2,207 2,237 1,092,200
2016/11/29 2,215 2,222 2,203 2,216 810,600
2016/11/28 2,223 2,229 2,208 2,223 622,800
2016/11/25 2,208 2,236 2,198 2,233 706,700
2016/11/24 2,208 2,213 2,194 2,209 494,800
2016/11/22 2,180 2,203 2,172 2,193 558,700
2016/11/21 2,180 2,196 2,161 2,186 674,300
2016/11/18 2,163 2,188 2,149 2,180 803,800
2016/11/17 2,123 2,158 2,123 2,144 597,100
2016/11/16 2,121 2,132 2,091 2,130 778,100
2016/11/15 2,107 2,115 2,091 2,109 695,000
2016/11/14 2,092 2,108 2,082 2,105 617,000
2016/11/11 2,107 2,107 2,065 2,072 1,043,700
2016/11/10 2,055 2,084 2,025 2,077 1,157,000
2016/11/09 2,041 2,077 1,947 1,965 1,209,000
2016/11/08 2,074 2,077 2,029 2,031 1,000,900
2016/11/07 2,104 2,120 2,084 2,095 741,700
2016/11/04 2,106 2,106 2,063 2,078 782,500
2016/11/02 2,125 2,126 2,094 2,106 844,200
2016/11/01 2,150 2,170 2,119 2,140 861,200
2016/10/31 2,228 2,244 2,105 2,145 1,458,100
2016/10/28 2,265 2,265 2,218 2,226 887,700
2016/10/27 2,250 2,275 2,242 2,251 538,100
2016/10/26 2,258 2,268 2,241 2,259 508,100
2016/10/25 2,255 2,264 2,247 2,260 507,700
2016/10/24 2,239 2,252 2,234 2,248 435,400
2016/10/21 2,235 2,246 2,221 2,228 541,600
2016/10/20 2,213 2,248 2,213 2,240 538,100
2016/10/19 2,195 2,214 2,190 2,209 327,500
2016/10/18 2,190 2,199 2,173 2,194 377,300
2016/10/17 2,187 2,208 2,173 2,194 438,400
2016/10/14 2,201 2,215 2,184 2,193 763,700
2016/10/13 2,223 2,229 2,201 2,213 431,300
2016/10/12 2,193 2,237 2,182 2,216 538,900
2016/10/11 2,200 2,232 2,194 2,205 680,300
2016/10/07 2,233 2,236 2,192 2,198 477,400
2016/10/06 2,236 2,243 2,219 2,232 425,100
2016/10/05 2,257 2,266 2,222 2,230 679,800
2016/10/04 2,259 2,297 2,223 2,244 846,700
2016/10/03 2,268 2,277 2,239 2,250 391,300
2016/09/30 2,259 2,259 2,209 2,240 851,100
2016/09/29 2,288 2,313 2,272 2,286 742,000
2016/09/28 2,277 2,286 2,248 2,282 706,300
2016/09/28 1 -> 0.50 分割
2016/09/27 1,143 1,168 1,138 1,166 2,738,000
2016/09/26 1,164 1,165 1,151 1,155 1,534,000
2016/09/23 1,150 1,170 1,145 1,162 2,322,000
2016/09/21 1,130 1,153 1,117 1,150 1,790,000
2016/09/20 1,091 1,130 1,087 1,129 2,170,000
2016/09/16 1,085 1,098 1,082 1,098 1,053,000
2016/09/15 1,089 1,095 1,078 1,079 921,000
2016/09/14 1,086 1,105 1,079 1,101 1,207,000
2016/09/13 1,078 1,091 1,074 1,090 932,000
2016/09/12 1,073 1,079 1,070 1,075 868,000
2016/09/09 1,096 1,096 1,076 1,083 1,898,000
2016/09/08 1,093 1,103 1,089 1,095 909,000
2016/09/07 1,091 1,098 1,086 1,097 1,150,000
2016/09/06 1,102 1,104 1,093 1,097 1,095,000
2016/09/05 1,086 1,106 1,080 1,096 1,296,000
2016/09/02 1,055 1,083 1,055 1,072 1,855,000
2016/09/01 1,061 1,070 1,054 1,058 1,662,000
2016/08/31 1,050 1,066 1,041 1,062 1,483,000
2016/08/30 1,053 1,053 1,040 1,040 1,075,000
2016/08/29 1,063 1,067 1,051 1,057 1,184,000
2016/08/26 1,061 1,061 1,045 1,048 1,569,000
2016/08/25 1,075 1,079 1,061 1,064 1,855,000
2016/08/24 1,055 1,076 1,055 1,076 1,065,000
2016/08/23 1,047 1,067 1,044 1,055 1,345,000
2016/08/22 1,048 1,060 1,047 1,056 957,000
2016/08/19 1,068 1,068 1,037 1,048 1,234,000
2016/08/18 1,073 1,085 1,068 1,068 1,201,000
2016/08/17 1,089 1,090 1,070 1,077 1,405,000
2016/08/16 1,105 1,107 1,091 1,092 1,307,000
2016/08/15 1,115 1,117 1,103 1,104 972,000
2016/08/12 1,122 1,129 1,108 1,117 1,209,000
2016/08/10 1,115 1,123 1,103 1,117 1,625,000
2016/08/09 1,126 1,136 1,119 1,128 1,177,000
2016/08/08 1,133 1,134 1,102 1,120 1,826,000
2016/08/05 1,131 1,131 1,093 1,106 2,789,000
2016/08/04 1,179 1,182 1,132 1,138 2,128,000
2016/08/03 1,175 1,183 1,166 1,176 1,723,000
2016/08/02 1,184 1,191 1,181 1,181 1,013,000
2016/08/01 1,207 1,210 1,182 1,207 1,486,000
2016/07/29 1,200 1,224 1,196 1,220 2,091,000
2016/07/28 1,228 1,232 1,200 1,207 1,302,000
2016/07/27 1,249 1,251 1,231 1,235 1,289,000
2016/07/26 1,232 1,246 1,226 1,240 990,000
2016/07/25 1,240 1,253 1,233 1,238 965,000
2016/07/22 1,227 1,240 1,221 1,236 805,000
2016/07/21 1,257 1,257 1,229 1,243 1,076,000
2016/07/20 1,249 1,255 1,242 1,255 812,000
2016/07/19 1,246 1,253 1,229 1,252 1,030,000
2016/07/15 1,257 1,258 1,233 1,238 1,283,000
2016/07/14 1,237 1,258 1,235 1,255 1,201,000
2016/07/13 1,264 1,265 1,226 1,230 1,958,000
2016/07/12 1,247 1,254 1,237 1,241 1,175,000
2016/07/11 1,222 1,244 1,218 1,235 1,331,000
2016/07/08 1,223 1,231 1,197 1,197 1,829,000
2016/07/07 1,230 1,232 1,215 1,222 1,284,000
2016/07/06 1,195 1,223 1,189 1,221 1,539,000
2016/07/05 1,196 1,205 1,191 1,204 768,000
2016/07/04 1,177 1,203 1,172 1,201 1,024,000
2016/07/01 1,196 1,207 1,174 1,195 1,476,000
2016/06/30 1,198 1,200 1,188 1,196 1,497,000
2016/06/29 1,177 1,192 1,164 1,186 1,398,000
2016/06/28 1,132 1,181 1,130 1,167 1,261,000
2016/06/27 1,105 1,158 1,102 1,156 1,880,000
2016/06/24 1,175 1,178 1,074 1,085 2,585,000
2016/06/23 1,157 1,164 1,154 1,163 685,000
2016/06/22 1,159 1,161 1,141 1,153 818,000
2016/06/21 1,132 1,159 1,126 1,159 939,000
2016/06/20 1,134 1,143 1,126 1,136 1,419,000
2016/06/17 1,136 1,144 1,121 1,122 1,333,000
2016/06/16 1,148 1,157 1,123 1,126 1,657,000
2016/06/15 1,152 1,160 1,141 1,147 1,060,000
2016/06/14 1,163 1,171 1,145 1,152 1,226,000
2016/06/13 1,170 1,182 1,161 1,161 1,255,000
2016/06/10 1,212 1,212 1,188 1,195 2,313,000
2016/06/09 1,205 1,219 1,204 1,214 1,172,000
2016/06/08 1,203 1,214 1,199 1,214 1,686,000
2016/06/07 1,182 1,216 1,182 1,207 1,639,000
2016/06/06 1,147 1,180 1,145 1,178 1,199,000
2016/06/03 1,143 1,160 1,138 1,158 1,077,000
2016/06/02 1,168 1,177 1,143 1,144 1,457,000
2016/06/01 1,188 1,190 1,174 1,177 1,283,000
2016/05/31 1,185 1,212 1,181 1,204 4,333,000
2016/05/30 1,194 1,198 1,183 1,195 860,000
2016/05/27 1,180 1,188 1,176 1,185 941,000
2016/05/26 1,178 1,190 1,169 1,177 1,055,000
2016/05/25 1,174 1,177 1,161 1,163 1,536,000
2016/05/24 1,165 1,175 1,151 1,154 1,342,000
2016/05/23 1,161 1,170 1,145 1,168 1,504,000
2016/05/20 1,146 1,172 1,146 1,169 1,360,000
2016/05/19 1,151 1,158 1,147 1,153 861,000
2016/05/18 1,141 1,159 1,138 1,149 1,236,000
2016/05/17 1,135 1,150 1,124 1,142 1,362,000
2016/05/16 1,124 1,134 1,116 1,120 1,419,000
2016/05/13 1,153 1,155 1,122 1,123 2,177,000
2016/05/12 1,144 1,151 1,136 1,145 1,272,000
2016/05/11 1,182 1,184 1,148 1,152 1,684,000
2016/05/10 1,160 1,179 1,152 1,173 1,670,000
2016/05/09 1,148 1,158 1,141 1,152 1,364,000
2016/05/06 1,152 1,156 1,130 1,141 1,940,000
2016/05/02 1,160 1,163 1,122 1,132 2,556,000
2016/04/28 1,275 1,282 1,189 1,193 2,362,000
2016/04/27 1,280 1,282 1,263 1,264 1,294,000
2016/04/26 1,269 1,278 1,262 1,277 918,000
2016/04/25 1,280 1,280 1,261 1,267 957,000
2016/04/22 1,259 1,281 1,259 1,281 1,324,000
2016/04/21 1,267 1,278 1,262 1,276 1,465,000
2016/04/20 1,238 1,262 1,233 1,254 1,227,000
2016/04/19 1,226 1,244 1,222 1,240 1,421,000
2016/04/18 1,207 1,217 1,199 1,203 1,112,000
2016/04/15 1,222 1,239 1,216 1,236 1,077,000
2016/04/14 1,203 1,234 1,193 1,234 1,669,000
2016/04/13 1,176 1,185 1,170 1,182 1,232,000
2016/04/12 1,190 1,200 1,171 1,174 1,198,000
2016/04/11 1,190 1,204 1,179 1,192 1,170,000
2016/04/08 1,177 1,208 1,163 1,195 1,733,000
2016/04/07 1,160 1,189 1,159 1,186 1,435,000
2016/04/06 1,161 1,171 1,148 1,162 1,776,000
2016/04/05 1,187 1,194 1,161 1,166 2,111,000
2016/04/04 1,185 1,210 1,185 1,197 1,771,000
2016/04/01 1,225 1,225 1,179 1,182 2,208,000
2016/03/31 1,243 1,246 1,225 1,225 1,905,000
2016/03/30 1,246 1,247 1,228 1,229 1,210,000
2016/03/29 1,254 1,259 1,239 1,250 1,288,000
2016/03/28 1,239 1,262 1,230 1,259 2,357,000
2016/03/25 1,232 1,245 1,227 1,234 1,080,000
2016/03/24 1,224 1,241 1,224 1,232 1,226,000
2016/03/23 1,221 1,233 1,218 1,224 1,022,000
2016/03/22 1,229 1,242 1,205 1,224 1,603,000
2016/03/18 1,213 1,223 1,192 1,206 2,165,000
2016/03/17 1,239 1,249 1,202 1,212 2,603,000
2016/03/16 1,241 1,256 1,237 1,238 1,475,000
2016/03/15 1,261 1,269 1,246 1,253 1,207,000
2016/03/14 1,276 1,283 1,259 1,265 1,357,000
2016/03/11 1,240 1,274 1,237 1,263 3,066,000
2016/03/10 1,257 1,264 1,243 1,258 1,694,000
2016/03/09 1,262 1,276 1,244 1,246 1,571,000
2016/03/08 1,278 1,281 1,256 1,270 1,584,000
2016/03/07 1,300 1,300 1,275 1,281 1,382,000
2016/03/04 1,301 1,305 1,276 1,302 1,615,000
2016/03/03 1,307 1,308 1,285 1,297 2,512,000
2016/03/02 1,327 1,344 1,308 1,314 2,303,000
2016/03/01 1,293 1,319 1,291 1,308 1,941,000
2016/02/29 1,352 1,356 1,300 1,300 3,922,000
2016/02/26 1,381 1,389 1,353 1,356 2,259,000
2016/02/25 1,357 1,386 1,354 1,382 1,787,000
2016/02/24 1,342 1,372 1,342 1,362 2,002,000
2016/02/23 1,370 1,388 1,334 1,349 1,968,000
2016/02/22 1,318 1,372 1,314 1,369 2,277,000
2016/02/19 1,292 1,328 1,287 1,327 2,217,000
2016/02/18 1,319 1,327 1,291 1,295 1,770,000
2016/02/17 1,306 1,316 1,282 1,299 2,239,000
2016/02/16 1,300 1,318 1,281 1,296 2,270,000
2016/02/15 1,244 1,322 1,230 1,310 2,489,000
2016/02/12 1,214 1,223 1,187 1,191 2,997,000
2016/02/10 1,270 1,276 1,206 1,227 2,205,000
2016/02/09 1,257 1,273 1,249 1,265 1,615,000
2016/02/08 1,266 1,302 1,260 1,298 1,198,000
2016/02/05 1,252 1,271 1,243 1,267 1,302,000
2016/02/04 1,269 1,286 1,262 1,275 1,270,000
2016/02/03 1,279 1,295 1,269 1,292 1,281,000
2016/02/02 1,276 1,303 1,276 1,299 1,022,000
2016/02/01 1,285 1,297 1,270 1,295 1,641,000
2016/01/29 1,234 1,274 1,208 1,269 2,597,000
2016/01/28 1,213 1,231 1,208 1,222 1,161,000
2016/01/27 1,209 1,221 1,205 1,218 1,024,000
2016/01/26 1,194 1,205 1,187 1,190 1,277,000
2016/01/25 1,200 1,209 1,185 1,206 1,271,000
2016/01/22 1,154 1,190 1,137 1,186 1,547,000
2016/01/21 1,163 1,181 1,116 1,116 2,084,000
2016/01/20 1,208 1,208 1,155 1,158 1,488,000
2016/01/19 1,209 1,215 1,191 1,203 1,159,000
2016/01/18 1,198 1,214 1,189 1,210 1,523,000
2016/01/15 1,215 1,222 1,203 1,214 1,626,000
2016/01/14 1,200 1,208 1,171 1,198 2,367,000
2016/01/13 1,219 1,230 1,209 1,230 1,216,000
2016/01/12 1,233 1,246 1,197 1,199 2,051,000
2016/01/08 1,251 1,288 1,250 1,252 2,053,000
2016/01/07 1,274 1,290 1,259 1,265 1,342,000
2016/01/06 1,280 1,295 1,261 1,276 1,135,000
2016/01/05 1,257 1,289 1,257 1,275 1,074,000
2016/01/04 1,297 1,302 1,258 1,262 1,588,000

このページの先頭へ