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 |
---|---|---|---|---|---|
2017/12/29 | 2,403 | 2,429 | 2,397 | 2,410 | 353,400 |
2017/12/28 | 2,442 | 2,446 | 2,398 | 2,402 | 351,300 |
2017/12/27 | 2,436 | 2,449 | 2,431 | 2,438 | 349,400 |
2017/12/26 | 2,425 | 2,444 | 2,421 | 2,428 | 303,700 |
2017/12/25 | 2,424 | 2,439 | 2,413 | 2,429 | 301,800 |
2017/12/22 | 2,395 | 2,409 | 2,394 | 2,408 | 435,000 |
2017/12/21 | 2,410 | 2,410 | 2,382 | 2,387 | 476,800 |
2017/12/20 | 2,415 | 2,431 | 2,408 | 2,412 | 445,800 |
2017/12/19 | 2,461 | 2,465 | 2,415 | 2,415 | 502,100 |
2017/12/18 | 2,473 | 2,474 | 2,455 | 2,458 | 532,500 |
2017/12/15 | 2,469 | 2,477 | 2,448 | 2,457 | 727,100 |
2017/12/14 | 2,466 | 2,486 | 2,463 | 2,473 | 569,900 |
2017/12/13 | 2,450 | 2,488 | 2,450 | 2,474 | 822,800 |
2017/12/12 | 2,468 | 2,477 | 2,459 | 2,473 | 410,700 |
2017/12/11 | 2,481 | 2,485 | 2,446 | 2,464 | 627,600 |
2017/12/08 | 2,435 | 2,489 | 2,435 | 2,480 | 1,256,500 |
2017/12/07 | 2,432 | 2,457 | 2,429 | 2,446 | 704,100 |
2017/12/06 | 2,416 | 2,435 | 2,405 | 2,417 | 746,200 |
2017/12/05 | 2,391 | 2,441 | 2,380 | 2,437 | 673,700 |
2017/12/04 | 2,405 | 2,413 | 2,391 | 2,395 | 508,400 |
2017/12/01 | 2,400 | 2,409 | 2,381 | 2,404 | 920,700 |
2017/11/30 | 2,326 | 2,385 | 2,326 | 2,385 | 1,229,200 |
2017/11/29 | 2,303 | 2,320 | 2,299 | 2,320 | 577,500 |
2017/11/28 | 2,279 | 2,293 | 2,274 | 2,288 | 350,800 |
2017/11/27 | 2,274 | 2,290 | 2,270 | 2,283 | 449,800 |
2017/11/24 | 2,263 | 2,269 | 2,255 | 2,264 | 443,600 |
2017/11/22 | 2,305 | 2,307 | 2,272 | 2,275 | 475,800 |
2017/11/21 | 2,290 | 2,307 | 2,282 | 2,297 | 768,400 |
2017/11/20 | 2,261 | 2,285 | 2,253 | 2,282 | 703,700 |
2017/11/17 | 2,270 | 2,288 | 2,256 | 2,267 | 1,205,000 |
2017/11/16 | 2,202 | 2,245 | 2,195 | 2,235 | 770,400 |
2017/11/15 | 2,235 | 2,241 | 2,211 | 2,213 | 904,500 |
2017/11/14 | 2,250 | 2,273 | 2,232 | 2,232 | 759,900 |
2017/11/13 | 2,251 | 2,252 | 2,211 | 2,212 | 468,000 |
2017/11/10 | 2,309 | 2,319 | 2,255 | 2,270 | 986,200 |
2017/11/09 | 2,311 | 2,343 | 2,285 | 2,307 | 1,245,000 |
2017/11/08 | 2,297 | 2,311 | 2,281 | 2,304 | 774,500 |
2017/11/07 | 2,267 | 2,309 | 2,259 | 2,309 | 998,100 |
2017/11/06 | 2,255 | 2,277 | 2,252 | 2,274 | 712,500 |
2017/11/02 | 2,246 | 2,270 | 2,229 | 2,263 | 950,200 |
2017/11/01 | 2,208 | 2,240 | 2,197 | 2,240 | 890,100 |
2017/10/31 | 2,164 | 2,217 | 2,157 | 2,210 | 885,400 |
2017/10/30 | 2,185 | 2,194 | 2,182 | 2,186 | 1,694,500 |
2017/10/27 | 2,184 | 2,193 | 2,171 | 2,186 | 597,400 |
2017/10/26 | 2,170 | 2,184 | 2,160 | 2,164 | 570,400 |
2017/10/25 | 2,217 | 2,217 | 2,171 | 2,175 | 641,200 |
2017/10/24 | 2,202 | 2,215 | 2,194 | 2,206 | 582,800 |
2017/10/23 | 2,214 | 2,218 | 2,198 | 2,203 | 573,800 |
2017/10/20 | 2,205 | 2,205 | 2,190 | 2,193 | 562,400 |
2017/10/19 | 2,225 | 2,229 | 2,213 | 2,215 | 580,700 |
2017/10/18 | 2,183 | 2,222 | 2,177 | 2,215 | 673,700 |
2017/10/17 | 2,195 | 2,199 | 2,164 | 2,182 | 588,800 |
2017/10/16 | 2,160 | 2,197 | 2,155 | 2,183 | 770,800 |
2017/10/13 | 2,153 | 2,162 | 2,139 | 2,155 | 1,185,300 |
2017/10/12 | 2,120 | 2,168 | 2,120 | 2,166 | 972,600 |
2017/10/11 | 2,110 | 2,136 | 2,110 | 2,135 | 502,800 |
2017/10/10 | 2,113 | 2,122 | 2,108 | 2,115 | 772,700 |
2017/10/06 | 2,118 | 2,121 | 2,107 | 2,111 | 546,200 |
2017/10/05 | 2,120 | 2,120 | 2,108 | 2,117 | 430,600 |
2017/10/04 | 2,128 | 2,139 | 2,113 | 2,120 | 502,800 |
2017/10/03 | 2,116 | 2,130 | 2,113 | 2,128 | 531,200 |
2017/10/02 | 2,135 | 2,135 | 2,106 | 2,107 | 573,900 |
2017/09/29 | 2,143 | 2,148 | 2,131 | 2,135 | 735,500 |
2017/09/28 | 2,131 | 2,154 | 2,124 | 2,150 | 633,900 |
2017/09/27 | 2,162 | 2,162 | 2,121 | 2,127 | 852,300 |
2017/09/26 | 2,171 | 2,173 | 2,156 | 2,166 | 1,434,000 |
2017/09/25 | 2,167 | 2,170 | 2,152 | 2,169 | 689,400 |
2017/09/22 | 2,160 | 2,176 | 2,155 | 2,160 | 615,400 |
2017/09/21 | 2,135 | 2,157 | 2,131 | 2,151 | 647,800 |
2017/09/20 | 2,135 | 2,137 | 2,121 | 2,126 | 653,400 |
2017/09/19 | 2,115 | 2,145 | 2,112 | 2,141 | 729,700 |
2017/09/15 | 2,148 | 2,148 | 2,106 | 2,106 | 1,094,400 |
2017/09/14 | 2,148 | 2,152 | 2,132 | 2,147 | 531,700 |
2017/09/13 | 2,158 | 2,160 | 2,148 | 2,150 | 336,900 |
2017/09/12 | 2,144 | 2,151 | 2,132 | 2,145 | 445,000 |
2017/09/11 | 2,129 | 2,135 | 2,117 | 2,124 | 462,400 |
2017/09/08 | 2,095 | 2,116 | 2,095 | 2,109 | 1,067,700 |
2017/09/07 | 2,101 | 2,114 | 2,092 | 2,102 | 623,900 |
2017/09/06 | 2,096 | 2,108 | 2,093 | 2,104 | 653,900 |
2017/09/05 | 2,105 | 2,107 | 2,092 | 2,096 | 674,800 |
2017/09/04 | 2,129 | 2,132 | 2,101 | 2,101 | 705,600 |
2017/09/01 | 2,136 | 2,142 | 2,127 | 2,135 | 506,200 |
2017/08/31 | 2,124 | 2,142 | 2,123 | 2,130 | 635,100 |
2017/08/30 | 2,134 | 2,137 | 2,118 | 2,119 | 787,900 |
2017/08/29 | 2,120 | 2,133 | 2,115 | 2,132 | 591,900 |
2017/08/28 | 2,138 | 2,139 | 2,120 | 2,126 | 474,600 |
2017/08/25 | 2,136 | 2,136 | 2,118 | 2,127 | 717,300 |
2017/08/24 | 2,130 | 2,137 | 2,121 | 2,123 | 603,100 |
2017/08/23 | 2,158 | 2,161 | 2,129 | 2,138 | 578,000 |
2017/08/22 | 2,150 | 2,159 | 2,136 | 2,138 | 535,300 |
2017/08/21 | 2,157 | 2,161 | 2,149 | 2,156 | 479,100 |
2017/08/18 | 2,146 | 2,151 | 2,132 | 2,139 | 703,300 |
2017/08/17 | 2,164 | 2,177 | 2,158 | 2,159 | 408,200 |
2017/08/16 | 2,156 | 2,174 | 2,152 | 2,172 | 479,300 |
2017/08/15 | 2,175 | 2,181 | 2,156 | 2,158 | 640,600 |
2017/08/14 | 2,182 | 2,190 | 2,162 | 2,163 | 738,700 |
2017/08/10 | 2,204 | 2,204 | 2,187 | 2,194 | 400,600 |
2017/08/09 | 2,202 | 2,211 | 2,181 | 2,184 | 546,300 |
2017/08/08 | 2,212 | 2,216 | 2,194 | 2,208 | 537,300 |
2017/08/07 | 2,246 | 2,252 | 2,221 | 2,221 | 381,400 |
2017/08/04 | 2,254 | 2,256 | 2,231 | 2,233 | 527,200 |
2017/08/03 | 2,257 | 2,277 | 2,251 | 2,265 | 489,900 |
2017/08/02 | 2,258 | 2,269 | 2,252 | 2,257 | 666,600 |
2017/08/01 | 2,192 | 2,255 | 2,190 | 2,250 | 772,500 |
2017/07/31 | 2,190 | 2,195 | 2,171 | 2,185 | 629,500 |
2017/07/28 | 2,167 | 2,197 | 2,164 | 2,192 | 657,400 |
2017/07/27 | 2,156 | 2,186 | 2,156 | 2,166 | 628,100 |
2017/07/26 | 2,169 | 2,170 | 2,151 | 2,160 | 500,000 |
2017/07/25 | 2,157 | 2,159 | 2,143 | 2,156 | 629,300 |
2017/07/24 | 2,160 | 2,161 | 2,136 | 2,151 | 668,400 |
2017/07/21 | 2,181 | 2,186 | 2,167 | 2,168 | 504,300 |
2017/07/20 | 2,181 | 2,196 | 2,173 | 2,191 | 479,900 |
2017/07/19 | 2,180 | 2,190 | 2,177 | 2,184 | 330,400 |
2017/07/18 | 2,193 | 2,200 | 2,177 | 2,184 | 473,200 |
2017/07/14 | 2,198 | 2,212 | 2,192 | 2,208 | 508,300 |
2017/07/13 | 2,213 | 2,214 | 2,187 | 2,190 | 385,000 |
2017/07/12 | 2,200 | 2,206 | 2,195 | 2,195 | 487,600 |
2017/07/11 | 2,205 | 2,228 | 2,202 | 2,219 | 385,000 |
2017/07/10 | 2,224 | 2,228 | 2,204 | 2,210 | 555,600 |
2017/07/07 | 2,225 | 2,231 | 2,208 | 2,213 | 563,300 |
2017/07/06 | 2,240 | 2,244 | 2,226 | 2,239 | 630,100 |
2017/07/05 | 2,268 | 2,270 | 2,229 | 2,249 | 479,400 |
2017/07/04 | 2,284 | 2,290 | 2,266 | 2,273 | 415,400 |
2017/07/03 | 2,275 | 2,278 | 2,260 | 2,271 | 494,600 |
2017/06/30 | 2,275 | 2,278 | 2,252 | 2,266 | 767,300 |
2017/06/29 | 2,299 | 2,307 | 2,286 | 2,293 | 358,300 |
2017/06/28 | 2,291 | 2,299 | 2,280 | 2,282 | 364,400 |
2017/06/27 | 2,318 | 2,325 | 2,290 | 2,295 | 550,100 |
2017/06/26 | 2,320 | 2,329 | 2,311 | 2,311 | 316,300 |
2017/06/23 | 2,330 | 2,330 | 2,308 | 2,324 | 339,400 |
2017/06/22 | 2,318 | 2,320 | 2,301 | 2,317 | 497,900 |
2017/06/21 | 2,309 | 2,332 | 2,309 | 2,319 | 487,200 |
2017/06/20 | 2,313 | 2,332 | 2,303 | 2,317 | 554,500 |
2017/06/19 | 2,310 | 2,326 | 2,307 | 2,313 | 409,100 |
2017/06/16 | 2,310 | 2,310 | 2,290 | 2,305 | 776,900 |
2017/06/15 | 2,274 | 2,307 | 2,271 | 2,300 | 608,900 |
2017/06/14 | 2,240 | 2,279 | 2,238 | 2,272 | 429,000 |
2017/06/13 | 2,235 | 2,260 | 2,232 | 2,252 | 403,800 |
2017/06/12 | 2,240 | 2,259 | 2,235 | 2,244 | 437,400 |
2017/06/09 | 2,258 | 2,261 | 2,236 | 2,244 | 875,700 |
2017/06/08 | 2,298 | 2,301 | 2,261 | 2,263 | 512,200 |
2017/06/07 | 2,298 | 2,302 | 2,283 | 2,294 | 536,700 |
2017/06/06 | 2,324 | 2,328 | 2,303 | 2,308 | 661,000 |
2017/06/05 | 2,330 | 2,346 | 2,312 | 2,339 | 702,900 |
2017/06/02 | 2,298 | 2,338 | 2,286 | 2,332 | 1,190,300 |
2017/06/01 | 2,221 | 2,295 | 2,221 | 2,291 | 897,800 |
2017/05/31 | 2,223 | 2,229 | 2,209 | 2,220 | 987,900 |
2017/05/30 | 2,228 | 2,235 | 2,211 | 2,225 | 461,100 |
2017/05/29 | 2,224 | 2,232 | 2,217 | 2,226 | 239,100 |
2017/05/26 | 2,247 | 2,248 | 2,216 | 2,216 | 423,800 |
2017/05/25 | 2,220 | 2,254 | 2,220 | 2,247 | 492,000 |
2017/05/24 | 2,235 | 2,235 | 2,221 | 2,233 | 477,900 |
2017/05/23 | 2,215 | 2,233 | 2,206 | 2,220 | 352,400 |
2017/05/22 | 2,211 | 2,226 | 2,199 | 2,221 | 412,300 |
2017/05/19 | 2,212 | 2,214 | 2,183 | 2,212 | 568,000 |
2017/05/18 | 2,205 | 2,220 | 2,199 | 2,217 | 504,500 |
2017/05/17 | 2,195 | 2,221 | 2,187 | 2,218 | 766,600 |
2017/05/16 | 2,178 | 2,194 | 2,169 | 2,184 | 452,000 |
2017/05/15 | 2,165 | 2,192 | 2,162 | 2,186 | 592,600 |
2017/05/12 | 2,151 | 2,177 | 2,146 | 2,174 | 761,400 |
2017/05/11 | 2,160 | 2,161 | 2,142 | 2,152 | 795,200 |
2017/05/10 | 2,175 | 2,182 | 2,150 | 2,155 | 684,000 |
2017/05/09 | 2,193 | 2,204 | 2,183 | 2,185 | 759,200 |
2017/05/08 | 2,161 | 2,198 | 2,157 | 2,197 | 1,019,000 |
2017/05/02 | 2,130 | 2,148 | 2,129 | 2,140 | 733,400 |
2017/05/01 | 2,146 | 2,148 | 2,104 | 2,127 | 781,800 |
2017/04/28 | 2,213 | 2,216 | 2,155 | 2,162 | 660,600 |
2017/04/27 | 2,208 | 2,224 | 2,203 | 2,204 | 587,300 |
2017/04/26 | 2,213 | 2,216 | 2,191 | 2,207 | 581,800 |
2017/04/25 | 2,165 | 2,201 | 2,165 | 2,198 | 661,400 |
2017/04/24 | 2,156 | 2,172 | 2,146 | 2,165 | 583,900 |
2017/04/21 | 2,120 | 2,139 | 2,115 | 2,128 | 606,100 |
2017/04/20 | 2,141 | 2,146 | 2,111 | 2,111 | 744,600 |
2017/04/19 | 2,146 | 2,167 | 2,130 | 2,130 | 674,000 |
2017/04/18 | 2,184 | 2,186 | 2,167 | 2,169 | 480,600 |
2017/04/17 | 2,140 | 2,183 | 2,137 | 2,177 | 402,800 |
2017/04/14 | 2,178 | 2,180 | 2,132 | 2,140 | 728,700 |
2017/04/13 | 2,156 | 2,179 | 2,151 | 2,160 | 557,700 |
2017/04/12 | 2,140 | 2,175 | 2,139 | 2,174 | 691,700 |
2017/04/11 | 2,137 | 2,162 | 2,131 | 2,160 | 703,600 |
2017/04/10 | 2,160 | 2,164 | 2,131 | 2,145 | 628,800 |
2017/04/07 | 2,143 | 2,157 | 2,118 | 2,137 | 956,900 |
2017/04/06 | 2,150 | 2,166 | 2,116 | 2,123 | 883,100 |
2017/04/05 | 2,157 | 2,180 | 2,156 | 2,167 | 684,700 |
2017/04/04 | 2,177 | 2,181 | 2,152 | 2,161 | 820,700 |
2017/04/03 | 2,166 | 2,178 | 2,146 | 2,169 | 863,400 |
2017/03/31 | 2,195 | 2,228 | 2,166 | 2,166 | 947,900 |
2017/03/30 | 2,235 | 2,239 | 2,175 | 2,177 | 682,400 |
2017/03/29 | 2,236 | 2,244 | 2,217 | 2,228 | 706,100 |
2017/03/28 | 2,251 | 2,256 | 2,235 | 2,246 | 1,045,500 |
2017/03/27 | 2,252 | 2,262 | 2,224 | 2,236 | 603,600 |
2017/03/24 | 2,240 | 2,269 | 2,236 | 2,263 | 863,100 |
2017/03/23 | 2,204 | 2,239 | 2,196 | 2,237 | 777,400 |
2017/03/22 | 2,200 | 2,216 | 2,191 | 2,195 | 844,000 |
2017/03/21 | 2,220 | 2,235 | 2,206 | 2,228 | 512,400 |
2017/03/17 | 2,226 | 2,243 | 2,221 | 2,228 | 876,400 |
2017/03/16 | 2,229 | 2,250 | 2,223 | 2,237 | 609,700 |
2017/03/15 | 2,237 | 2,250 | 2,227 | 2,245 | 433,600 |
2017/03/14 | 2,269 | 2,275 | 2,246 | 2,246 | 483,000 |
2017/03/13 | 2,241 | 2,272 | 2,240 | 2,271 | 582,200 |
2017/03/10 | 2,211 | 2,245 | 2,208 | 2,241 | 1,193,300 |
2017/03/09 | 2,233 | 2,234 | 2,210 | 2,220 | 525,500 |
2017/03/08 | 2,232 | 2,246 | 2,212 | 2,220 | 572,200 |
2017/03/07 | 2,224 | 2,242 | 2,213 | 2,240 | 592,000 |
2017/03/06 | 2,250 | 2,261 | 2,225 | 2,227 | 484,500 |
2017/03/03 | 2,288 | 2,296 | 2,247 | 2,259 | 693,800 |
2017/03/02 | 2,282 | 2,292 | 2,258 | 2,287 | 883,100 |
2017/03/01 | 2,237 | 2,275 | 2,227 | 2,261 | 826,500 |
2017/02/28 | 2,225 | 2,267 | 2,220 | 2,220 | 1,180,100 |
2017/02/27 | 2,200 | 2,212 | 2,183 | 2,202 | 838,300 |
2017/02/24 | 2,226 | 2,243 | 2,216 | 2,220 | 611,600 |
2017/02/23 | 2,251 | 2,255 | 2,219 | 2,238 | 529,700 |
2017/02/22 | 2,259 | 2,264 | 2,242 | 2,248 | 550,300 |
2017/02/21 | 2,230 | 2,261 | 2,225 | 2,259 | 382,100 |
2017/02/20 | 2,230 | 2,239 | 2,217 | 2,232 | 474,600 |
2017/02/17 | 2,234 | 2,237 | 2,214 | 2,230 | 533,400 |
2017/02/16 | 2,277 | 2,280 | 2,242 | 2,244 | 489,000 |
2017/02/15 | 2,276 | 2,283 | 2,266 | 2,278 | 704,900 |
2017/02/14 | 2,284 | 2,288 | 2,241 | 2,242 | 610,500 |
2017/02/13 | 2,282 | 2,311 | 2,271 | 2,287 | 850,000 |
2017/02/10 | 2,226 | 2,283 | 2,216 | 2,274 | 967,200 |
2017/02/09 | 2,204 | 2,204 | 2,178 | 2,181 | 542,900 |
2017/02/08 | 2,199 | 2,222 | 2,199 | 2,211 | 358,200 |
2017/02/07 | 2,175 | 2,204 | 2,174 | 2,191 | 547,200 |
2017/02/06 | 2,225 | 2,232 | 2,172 | 2,183 | 737,800 |
2017/02/03 | 2,195 | 2,222 | 2,187 | 2,202 | 457,700 |
2017/02/02 | 2,241 | 2,247 | 2,195 | 2,200 | 636,900 |
2017/02/01 | 2,220 | 2,248 | 2,218 | 2,240 | 531,200 |
2017/01/31 | 2,255 | 2,272 | 2,235 | 2,237 | 725,800 |
2017/01/30 | 2,270 | 2,291 | 2,258 | 2,280 | 523,400 |
2017/01/27 | 2,297 | 2,312 | 2,281 | 2,285 | 639,800 |
2017/01/26 | 2,279 | 2,287 | 2,258 | 2,282 | 758,500 |
2017/01/25 | 2,279 | 2,294 | 2,244 | 2,253 | 711,300 |
2017/01/24 | 2,255 | 2,258 | 2,230 | 2,244 | 684,000 |
2017/01/23 | 2,283 | 2,290 | 2,252 | 2,259 | 634,800 |
2017/01/20 | 2,300 | 2,315 | 2,286 | 2,307 | 513,700 |
2017/01/19 | 2,309 | 2,327 | 2,289 | 2,310 | 604,500 |
2017/01/18 | 2,295 | 2,307 | 2,272 | 2,299 | 538,900 |
2017/01/17 | 2,326 | 2,330 | 2,286 | 2,286 | 657,500 |
2017/01/16 | 2,327 | 2,352 | 2,315 | 2,328 | 535,400 |
2017/01/13 | 2,319 | 2,350 | 2,302 | 2,349 | 692,700 |
2017/01/12 | 2,361 | 2,361 | 2,312 | 2,319 | 603,600 |
2017/01/11 | 2,360 | 2,375 | 2,349 | 2,361 | 445,200 |
2017/01/10 | 2,408 | 2,408 | 2,341 | 2,353 | 814,300 |
2017/01/06 | 2,366 | 2,424 | 2,358 | 2,411 | 775,700 |
2017/01/05 | 2,362 | 2,388 | 2,354 | 2,373 | 616,400 |
2017/01/04 | 2,324 | 2,362 | 2,318 | 2,361 | 670,700 |