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
2018/12/28 2,402 2,421 2,383 2,417 607,100
2018/12/27 2,338 2,416 2,329 2,408 816,900
2018/12/26 2,265 2,320 2,253 2,288 794,200
2018/12/25 2,300 2,315 2,231 2,265 853,500
2018/12/21 2,364 2,374 2,292 2,307 1,140,200
2018/12/20 2,432 2,468 2,371 2,377 748,900
2018/12/19 2,464 2,476 2,435 2,454 597,800
2018/12/18 2,480 2,483 2,430 2,443 681,600
2018/12/17 2,471 2,502 2,471 2,499 682,600
2018/12/14 2,458 2,504 2,457 2,465 1,254,200
2018/12/13 2,462 2,492 2,449 2,475 694,700
2018/12/12 2,404 2,451 2,401 2,448 921,900
2018/12/11 2,410 2,424 2,397 2,410 659,000
2018/12/10 2,427 2,443 2,408 2,415 631,200
2018/12/07 2,454 2,472 2,437 2,466 827,000
2018/12/06 2,447 2,477 2,439 2,458 688,900
2018/12/05 2,446 2,475 2,434 2,466 619,400
2018/12/04 2,530 2,534 2,468 2,470 972,300
2018/12/03 2,561 2,565 2,537 2,549 743,000
2018/11/30 2,520 2,547 2,503 2,545 1,322,400
2018/11/29 2,500 2,519 2,496 2,500 822,000
2018/11/28 2,481 2,488 2,462 2,480 674,300
2018/11/27 2,476 2,505 2,463 2,471 443,800
2018/11/26 2,460 2,487 2,449 2,458 502,100
2018/11/22 2,418 2,465 2,415 2,458 459,200
2018/11/21 2,406 2,442 2,396 2,405 807,800
2018/11/20 2,422 2,460 2,420 2,453 580,600
2018/11/19 2,440 2,460 2,422 2,433 643,900
2018/11/16 2,410 2,456 2,408 2,443 768,200
2018/11/15 2,389 2,417 2,377 2,415 665,300
2018/11/14 2,389 2,416 2,388 2,395 629,200
2018/11/13 2,411 2,418 2,366 2,392 787,700
2018/11/12 2,390 2,436 2,390 2,433 713,300
2018/11/09 2,364 2,403 2,364 2,386 774,800
2018/11/08 2,379 2,379 2,338 2,347 1,024,800
2018/11/07 2,347 2,387 2,345 2,353 938,800
2018/11/06 2,317 2,355 2,311 2,336 882,200
2018/11/05 2,323 2,337 2,303 2,312 846,800
2018/11/02 2,370 2,380 2,323 2,346 921,700
2018/11/01 2,388 2,409 2,369 2,377 994,900
2018/10/31 2,451 2,520 2,341 2,386 1,773,800
2018/10/30 2,504 2,536 2,463 2,466 2,519,700
2018/10/29 2,500 2,527 2,490 2,498 726,200
2018/10/26 2,477 2,498 2,458 2,477 786,700
2018/10/25 2,465 2,487 2,452 2,457 809,100
2018/10/24 2,470 2,518 2,465 2,509 770,900
2018/10/23 2,508 2,511 2,469 2,469 716,200
2018/10/22 2,537 2,557 2,529 2,536 706,800
2018/10/19 2,529 2,552 2,509 2,544 768,100
2018/10/18 2,543 2,576 2,541 2,560 812,600
2018/10/17 2,511 2,537 2,499 2,534 705,900
2018/10/16 2,476 2,496 2,465 2,489 745,300
2018/10/15 2,484 2,503 2,477 2,488 1,001,400
2018/10/12 2,533 2,560 2,483 2,498 1,574,500
2018/10/11 2,626 2,650 2,560 2,567 1,353,900
2018/10/10 2,649 2,704 2,645 2,673 1,052,300
2018/10/09 2,659 2,677 2,634 2,647 1,190,500
2018/10/05 2,598 2,667 2,597 2,651 1,186,100
2018/10/04 2,655 2,660 2,591 2,603 1,076,300
2018/10/03 2,650 2,664 2,615 2,630 972,100
2018/10/02 2,678 2,696 2,660 2,668 1,170,600
2018/10/01 2,678 2,687 2,639 2,651 771,700
2018/09/28 2,676 2,709 2,656 2,688 1,264,800
2018/09/27 2,688 2,722 2,668 2,668 1,265,100
2018/09/26 2,700 2,717 2,677 2,715 1,058,000
2018/09/25 2,730 2,745 2,712 2,734 1,554,000
2018/09/21 2,720 2,742 2,699 2,719 1,500,000
2018/09/20 2,700 2,734 2,679 2,718 799,500
2018/09/19 2,731 2,750 2,675 2,706 957,000
2018/09/18 2,609 2,714 2,604 2,705 958,800
2018/09/14 2,682 2,686 2,590 2,602 1,550,400
2018/09/13 2,623 2,683 2,615 2,664 862,500
2018/09/12 2,570 2,621 2,569 2,621 897,000
2018/09/11 2,535 2,581 2,535 2,573 937,500
2018/09/10 2,500 2,533 2,494 2,524 784,800
2018/09/07 2,449 2,508 2,447 2,507 996,100
2018/09/06 2,467 2,472 2,445 2,454 583,700
2018/09/05 2,460 2,479 2,445 2,467 801,100
2018/09/04 2,438 2,469 2,414 2,450 699,900
2018/09/03 2,406 2,423 2,393 2,420 466,800
2018/08/31 2,379 2,412 2,379 2,403 642,700
2018/08/30 2,400 2,411 2,384 2,386 721,300
2018/08/29 2,379 2,392 2,372 2,381 441,000
2018/08/28 2,364 2,377 2,351 2,367 488,000
2018/08/27 2,370 2,379 2,359 2,361 468,800
2018/08/24 2,375 2,375 2,360 2,370 331,000
2018/08/23 2,346 2,371 2,345 2,352 429,000
2018/08/22 2,363 2,373 2,343 2,346 402,500
2018/08/21 2,358 2,381 2,355 2,370 460,300
2018/08/20 2,378 2,390 2,365 2,385 402,400
2018/08/17 2,394 2,401 2,374 2,387 409,400
2018/08/16 2,396 2,397 2,360 2,381 642,900
2018/08/15 2,407 2,443 2,400 2,405 687,000
2018/08/14 2,323 2,394 2,322 2,394 550,100
2018/08/13 2,337 2,342 2,303 2,311 506,500
2018/08/10 2,375 2,375 2,327 2,347 706,700
2018/08/09 2,367 2,379 2,354 2,361 417,300
2018/08/08 2,388 2,418 2,367 2,372 443,400
2018/08/07 2,367 2,396 2,360 2,396 364,100
2018/08/06 2,354 2,379 2,350 2,358 357,300
2018/08/03 2,371 2,372 2,333 2,353 382,000
2018/08/02 2,371 2,397 2,357 2,365 425,500
2018/08/01 2,372 2,377 2,350 2,370 518,900
2018/07/31 2,345 2,372 2,326 2,364 535,600
2018/07/30 2,372 2,384 2,346 2,372 483,800
2018/07/27 2,362 2,401 2,338 2,388 690,800
2018/07/26 2,341 2,356 2,332 2,354 554,000
2018/07/25 2,340 2,341 2,300 2,304 368,800
2018/07/24 2,333 2,337 2,307 2,313 300,600
2018/07/23 2,304 2,326 2,302 2,311 357,900
2018/07/20 2,303 2,322 2,298 2,319 566,200
2018/07/19 2,332 2,332 2,294 2,296 420,600
2018/07/18 2,335 2,344 2,319 2,326 418,100
2018/07/17 2,261 2,322 2,261 2,316 640,100
2018/07/13 2,249 2,263 2,229 2,254 540,700
2018/07/12 2,234 2,257 2,233 2,234 465,200
2018/07/11 2,227 2,261 2,218 2,228 544,200
2018/07/10 2,289 2,291 2,244 2,244 743,900
2018/07/09 2,284 2,296 2,275 2,280 347,900
2018/07/06 2,282 2,320 2,279 2,289 547,800
2018/07/05 2,297 2,297 2,269 2,278 503,000
2018/07/04 2,256 2,310 2,255 2,298 441,300
2018/07/03 2,288 2,288 2,243 2,264 727,500
2018/07/02 2,357 2,360 2,286 2,288 695,600
2018/06/29 2,401 2,405 2,371 2,378 588,900
2018/06/28 2,411 2,421 2,394 2,410 494,700
2018/06/27 2,400 2,428 2,384 2,419 610,300
2018/06/26 2,348 2,412 2,346 2,409 760,700
2018/06/25 2,385 2,386 2,351 2,357 546,000
2018/06/22 2,377 2,387 2,347 2,378 583,800
2018/06/21 2,387 2,415 2,382 2,392 632,800
2018/06/20 2,380 2,420 2,377 2,402 799,600
2018/06/19 2,444 2,444 2,393 2,396 955,600
2018/06/18 2,476 2,480 2,454 2,458 567,900
2018/06/15 2,456 2,491 2,456 2,475 1,261,900
2018/06/14 2,480 2,481 2,429 2,437 912,200
2018/06/13 2,469 2,522 2,466 2,483 865,700
2018/06/12 2,439 2,482 2,435 2,470 626,000
2018/06/11 2,411 2,429 2,404 2,418 352,700
2018/06/08 2,403 2,439 2,401 2,414 1,078,000
2018/06/07 2,415 2,427 2,385 2,393 721,600
2018/06/06 2,389 2,410 2,374 2,407 509,800
2018/06/05 2,393 2,409 2,380 2,388 487,900
2018/06/04 2,401 2,416 2,394 2,403 479,900
2018/06/01 2,342 2,409 2,341 2,382 987,800
2018/05/31 2,365 2,367 2,346 2,355 1,175,500
2018/05/30 2,351 2,380 2,351 2,365 609,700
2018/05/29 2,365 2,382 2,359 2,378 525,300
2018/05/28 2,378 2,392 2,363 2,375 408,000
2018/05/25 2,350 2,378 2,339 2,372 586,500
2018/05/24 2,339 2,364 2,331 2,339 643,900
2018/05/23 2,336 2,346 2,316 2,336 583,400
2018/05/22 2,332 2,358 2,316 2,356 578,900
2018/05/21 2,347 2,349 2,331 2,332 405,600
2018/05/18 2,349 2,354 2,329 2,351 564,100
2018/05/17 2,351 2,351 2,331 2,338 608,100
2018/05/16 2,339 2,360 2,334 2,344 561,800
2018/05/15 2,338 2,363 2,337 2,350 664,600
2018/05/14 2,362 2,374 2,343 2,358 545,500
2018/05/11 2,353 2,372 2,336 2,362 595,200
2018/05/10 2,352 2,359 2,323 2,352 485,600
2018/05/09 2,365 2,378 2,348 2,361 541,500
2018/05/08 2,370 2,382 2,351 2,358 565,700
2018/05/07 2,359 2,363 2,341 2,359 532,900
2018/05/02 2,370 2,370 2,337 2,355 567,400
2018/05/01 2,361 2,394 2,361 2,380 806,300
2018/04/27 2,354 2,384 2,348 2,361 773,000
2018/04/26 2,329 2,351 2,307 2,349 732,600
2018/04/25 2,267 2,316 2,265 2,315 511,900
2018/04/24 2,285 2,289 2,257 2,284 470,000
2018/04/23 2,288 2,295 2,264 2,266 319,700
2018/04/20 2,279 2,307 2,278 2,291 605,900
2018/04/19 2,277 2,291 2,263 2,272 683,300
2018/04/18 2,238 2,268 2,237 2,263 528,100
2018/04/17 2,223 2,246 2,217 2,234 498,500
2018/04/16 2,200 2,234 2,196 2,230 460,200
2018/04/13 2,185 2,195 2,173 2,191 476,800
2018/04/12 2,177 2,186 2,162 2,170 337,700
2018/04/11 2,205 2,208 2,164 2,170 455,400
2018/04/10 2,221 2,232 2,201 2,210 495,500
2018/04/09 2,210 2,233 2,201 2,227 439,500
2018/04/06 2,223 2,234 2,213 2,216 709,400
2018/04/05 2,191 2,236 2,186 2,225 825,800
2018/04/04 2,139 2,180 2,122 2,172 604,100
2018/04/03 2,102 2,144 2,101 2,136 657,200
2018/04/02 2,147 2,156 2,111 2,112 471,700
2018/03/30 2,169 2,174 2,141 2,153 517,300
2018/03/29 2,159 2,167 2,131 2,150 689,400
2018/03/28 2,121 2,150 2,104 2,150 1,033,400
2018/03/27 2,110 2,179 2,107 2,177 1,512,500
2018/03/26 2,095 2,106 2,080 2,105 920,000
2018/03/23 2,118 2,128 2,096 2,104 1,148,200
2018/03/22 2,135 2,151 2,122 2,146 695,900
2018/03/20 2,134 2,152 2,121 2,150 656,800
2018/03/19 2,170 2,178 2,138 2,146 513,700
2018/03/16 2,158 2,168 2,148 2,165 701,900
2018/03/15 2,142 2,152 2,127 2,148 482,000
2018/03/14 2,131 2,151 2,131 2,148 528,100
2018/03/13 2,115 2,155 2,113 2,150 581,300
2018/03/12 2,143 2,143 2,108 2,116 606,800
2018/03/09 2,127 2,164 2,105 2,113 1,195,400
2018/03/08 2,135 2,137 2,111 2,116 672,500
2018/03/07 2,115 2,136 2,110 2,119 727,600
2018/03/06 2,138 2,156 2,120 2,125 656,700
2018/03/05 2,105 2,127 2,104 2,122 781,100
2018/03/02 2,146 2,151 2,095 2,109 1,200,000
2018/03/01 2,170 2,173 2,159 2,166 789,300
2018/02/28 2,198 2,209 2,182 2,182 823,500
2018/02/27 2,209 2,213 2,195 2,203 824,900
2018/02/26 2,208 2,215 2,186 2,191 818,900
2018/02/23 2,199 2,203 2,183 2,188 555,800
2018/02/22 2,210 2,210 2,178 2,183 896,600
2018/02/21 2,230 2,259 2,224 2,233 622,600
2018/02/20 2,250 2,260 2,232 2,254 571,500
2018/02/19 2,238 2,257 2,222 2,256 459,900
2018/02/16 2,181 2,218 2,178 2,213 567,500
2018/02/15 2,200 2,202 2,167 2,171 498,600
2018/02/14 2,191 2,204 2,172 2,183 754,900
2018/02/13 2,244 2,244 2,177 2,178 1,205,100
2018/02/09 2,250 2,257 2,223 2,246 992,700
2018/02/08 2,292 2,310 2,278 2,281 679,200
2018/02/07 2,322 2,370 2,282 2,284 1,099,600
2018/02/06 2,285 2,294 2,252 2,287 1,391,300
2018/02/05 2,396 2,408 2,356 2,359 774,800
2018/02/02 2,400 2,435 2,394 2,428 562,400
2018/02/01 2,401 2,427 2,396 2,426 584,700
2018/01/31 2,439 2,454 2,399 2,400 856,300
2018/01/30 2,445 2,454 2,427 2,431 542,000
2018/01/29 2,470 2,493 2,446 2,449 516,400
2018/01/26 2,500 2,509 2,472 2,474 547,600
2018/01/25 2,494 2,504 2,484 2,495 617,400
2018/01/24 2,485 2,526 2,485 2,516 554,300
2018/01/23 2,482 2,519 2,480 2,496 549,400
2018/01/22 2,490 2,498 2,470 2,478 498,100
2018/01/19 2,492 2,505 2,480 2,504 518,800
2018/01/18 2,500 2,509 2,477 2,481 895,100
2018/01/17 2,460 2,490 2,460 2,486 680,900
2018/01/16 2,470 2,489 2,466 2,466 383,400
2018/01/15 2,474 2,497 2,472 2,486 402,300
2018/01/12 2,494 2,498 2,460 2,469 719,000
2018/01/11 2,501 2,506 2,481 2,506 495,500
2018/01/10 2,493 2,524 2,491 2,516 643,600
2018/01/09 2,479 2,496 2,474 2,493 774,400
2018/01/05 2,477 2,477 2,439 2,457 692,200
2018/01/04 2,428 2,459 2,423 2,459 756,300

このページの先頭へ