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 |
---|---|---|---|---|---|
2019/12/30 | 2,581 | 2,585 | 2,551 | 2,551 | 489,100 |
2019/12/27 | 2,572 | 2,583 | 2,570 | 2,572 | 261,300 |
2019/12/26 | 2,555 | 2,569 | 2,551 | 2,569 | 347,100 |
2019/12/25 | 2,577 | 2,577 | 2,555 | 2,562 | 307,500 |
2019/12/24 | 2,574 | 2,582 | 2,569 | 2,577 | 288,800 |
2019/12/23 | 2,575 | 2,581 | 2,556 | 2,571 | 319,400 |
2019/12/20 | 2,589 | 2,599 | 2,574 | 2,575 | 671,600 |
2019/12/19 | 2,604 | 2,612 | 2,591 | 2,595 | 318,500 |
2019/12/18 | 2,603 | 2,622 | 2,594 | 2,612 | 526,900 |
2019/12/17 | 2,600 | 2,611 | 2,583 | 2,611 | 540,700 |
2019/12/16 | 2,614 | 2,618 | 2,594 | 2,594 | 387,700 |
2019/12/13 | 2,628 | 2,634 | 2,596 | 2,614 | 1,001,700 |
2019/12/12 | 2,610 | 2,611 | 2,585 | 2,588 | 458,400 |
2019/12/11 | 2,621 | 2,621 | 2,590 | 2,599 | 522,700 |
2019/12/10 | 2,643 | 2,652 | 2,629 | 2,630 | 457,300 |
2019/12/09 | 2,668 | 2,675 | 2,642 | 2,650 | 372,600 |
2019/12/06 | 2,655 | 2,669 | 2,651 | 2,651 | 337,200 |
2019/12/05 | 2,662 | 2,662 | 2,635 | 2,658 | 513,400 |
2019/12/04 | 2,642 | 2,669 | 2,640 | 2,661 | 630,800 |
2019/12/03 | 2,677 | 2,685 | 2,653 | 2,653 | 695,600 |
2019/12/02 | 2,692 | 2,727 | 2,678 | 2,708 | 579,100 |
2019/11/29 | 2,715 | 2,719 | 2,688 | 2,691 | 583,200 |
2019/11/28 | 2,739 | 2,747 | 2,712 | 2,726 | 435,900 |
2019/11/27 | 2,759 | 2,765 | 2,737 | 2,739 | 488,500 |
2019/11/26 | 2,756 | 2,765 | 2,732 | 2,744 | 1,867,300 |
2019/11/25 | 2,760 | 2,769 | 2,749 | 2,752 | 416,400 |
2019/11/22 | 2,735 | 2,752 | 2,730 | 2,735 | 477,600 |
2019/11/21 | 2,724 | 2,730 | 2,677 | 2,723 | 568,200 |
2019/11/20 | 2,721 | 2,737 | 2,715 | 2,725 | 399,400 |
2019/11/19 | 2,734 | 2,757 | 2,734 | 2,745 | 448,100 |
2019/11/18 | 2,758 | 2,763 | 2,727 | 2,745 | 524,100 |
2019/11/15 | 2,750 | 2,783 | 2,743 | 2,758 | 608,600 |
2019/11/14 | 2,761 | 2,778 | 2,733 | 2,750 | 466,500 |
2019/11/13 | 2,777 | 2,791 | 2,754 | 2,760 | 554,600 |
2019/11/12 | 2,760 | 2,797 | 2,758 | 2,794 | 678,600 |
2019/11/11 | 2,743 | 2,754 | 2,728 | 2,748 | 384,600 |
2019/11/08 | 2,753 | 2,760 | 2,726 | 2,760 | 1,024,000 |
2019/11/07 | 2,740 | 2,761 | 2,703 | 2,727 | 704,000 |
2019/11/06 | 2,731 | 2,737 | 2,687 | 2,727 | 590,000 |
2019/11/05 | 2,648 | 2,728 | 2,641 | 2,724 | 1,114,200 |
2019/11/01 | 2,630 | 2,641 | 2,603 | 2,627 | 872,900 |
2019/10/31 | 2,721 | 2,739 | 2,632 | 2,643 | 1,054,800 |
2019/10/30 | 2,719 | 2,752 | 2,707 | 2,717 | 1,873,600 |
2019/10/29 | 2,737 | 2,756 | 2,720 | 2,725 | 899,400 |
2019/10/28 | 2,721 | 2,741 | 2,701 | 2,731 | 676,600 |
2019/10/25 | 2,712 | 2,730 | 2,704 | 2,728 | 700,000 |
2019/10/24 | 2,715 | 2,727 | 2,702 | 2,706 | 681,800 |
2019/10/23 | 2,694 | 2,715 | 2,673 | 2,714 | 838,400 |
2019/10/21 | 2,650 | 2,678 | 2,642 | 2,675 | 429,900 |
2019/10/18 | 2,652 | 2,658 | 2,628 | 2,637 | 472,900 |
2019/10/17 | 2,675 | 2,687 | 2,638 | 2,640 | 566,000 |
2019/10/16 | 2,654 | 2,687 | 2,646 | 2,677 | 842,000 |
2019/10/15 | 2,630 | 2,640 | 2,612 | 2,638 | 732,400 |
2019/10/11 | 2,626 | 2,626 | 2,586 | 2,607 | 696,400 |
2019/10/10 | 2,622 | 2,634 | 2,590 | 2,619 | 567,200 |
2019/10/09 | 2,590 | 2,629 | 2,584 | 2,625 | 534,400 |
2019/10/08 | 2,617 | 2,622 | 2,598 | 2,610 | 548,400 |
2019/10/07 | 2,576 | 2,604 | 2,572 | 2,595 | 435,300 |
2019/10/04 | 2,548 | 2,589 | 2,544 | 2,584 | 491,700 |
2019/10/03 | 2,550 | 2,583 | 2,539 | 2,564 | 730,400 |
2019/10/02 | 2,577 | 2,623 | 2,577 | 2,598 | 734,000 |
2019/10/01 | 2,588 | 2,607 | 2,575 | 2,579 | 586,000 |
2019/09/30 | 2,610 | 2,626 | 2,578 | 2,588 | 825,000 |
2019/09/27 | 2,648 | 2,659 | 2,604 | 2,637 | 1,057,200 |
2019/09/26 | 2,698 | 2,720 | 2,663 | 2,676 | 1,818,300 |
2019/09/25 | 2,670 | 2,700 | 2,670 | 2,687 | 837,800 |
2019/09/24 | 2,629 | 2,680 | 2,621 | 2,675 | 751,800 |
2019/09/20 | 2,615 | 2,630 | 2,598 | 2,630 | 1,018,000 |
2019/09/19 | 2,560 | 2,614 | 2,557 | 2,610 | 846,800 |
2019/09/18 | 2,549 | 2,555 | 2,535 | 2,548 | 760,500 |
2019/09/17 | 2,540 | 2,558 | 2,517 | 2,549 | 640,700 |
2019/09/13 | 2,489 | 2,526 | 2,454 | 2,524 | 1,452,000 |
2019/09/12 | 2,459 | 2,482 | 2,448 | 2,468 | 793,400 |
2019/09/11 | 2,395 | 2,456 | 2,392 | 2,450 | 725,000 |
2019/09/10 | 2,417 | 2,421 | 2,393 | 2,402 | 457,700 |
2019/09/09 | 2,388 | 2,417 | 2,384 | 2,416 | 438,100 |
2019/09/06 | 2,444 | 2,444 | 2,390 | 2,396 | 630,500 |
2019/09/05 | 2,410 | 2,448 | 2,399 | 2,431 | 741,100 |
2019/09/04 | 2,378 | 2,395 | 2,374 | 2,389 | 391,400 |
2019/09/03 | 2,379 | 2,395 | 2,369 | 2,385 | 356,700 |
2019/09/02 | 2,408 | 2,420 | 2,377 | 2,379 | 364,100 |
2019/08/30 | 2,419 | 2,421 | 2,391 | 2,410 | 529,100 |
2019/08/29 | 2,390 | 2,407 | 2,375 | 2,402 | 465,300 |
2019/08/28 | 2,395 | 2,403 | 2,377 | 2,385 | 467,500 |
2019/08/27 | 2,418 | 2,422 | 2,399 | 2,402 | 350,200 |
2019/08/26 | 2,371 | 2,402 | 2,358 | 2,386 | 602,100 |
2019/08/23 | 2,432 | 2,445 | 2,413 | 2,421 | 374,900 |
2019/08/22 | 2,419 | 2,431 | 2,401 | 2,430 | 421,100 |
2019/08/21 | 2,440 | 2,441 | 2,412 | 2,418 | 415,000 |
2019/08/20 | 2,434 | 2,462 | 2,428 | 2,459 | 404,600 |
2019/08/19 | 2,469 | 2,469 | 2,424 | 2,441 | 453,700 |
2019/08/16 | 2,443 | 2,469 | 2,435 | 2,445 | 481,800 |
2019/08/15 | 2,459 | 2,469 | 2,431 | 2,467 | 670,500 |
2019/08/14 | 2,529 | 2,535 | 2,470 | 2,477 | 715,600 |
2019/08/13 | 2,503 | 2,544 | 2,496 | 2,529 | 882,500 |
2019/08/09 | 2,499 | 2,506 | 2,473 | 2,504 | 781,300 |
2019/08/08 | 2,477 | 2,483 | 2,452 | 2,472 | 765,600 |
2019/08/07 | 2,403 | 2,454 | 2,397 | 2,449 | 759,500 |
2019/08/06 | 2,356 | 2,416 | 2,346 | 2,414 | 740,200 |
2019/08/05 | 2,388 | 2,406 | 2,370 | 2,406 | 712,100 |
2019/08/02 | 2,400 | 2,420 | 2,391 | 2,406 | 805,100 |
2019/08/01 | 2,425 | 2,440 | 2,407 | 2,440 | 496,600 |
2019/07/31 | 2,485 | 2,486 | 2,426 | 2,438 | 1,199,200 |
2019/07/30 | 2,542 | 2,542 | 2,488 | 2,498 | 673,800 |
2019/07/29 | 2,514 | 2,526 | 2,499 | 2,504 | 419,900 |
2019/07/26 | 2,511 | 2,523 | 2,497 | 2,506 | 385,600 |
2019/07/25 | 2,518 | 2,521 | 2,501 | 2,503 | 341,000 |
2019/07/24 | 2,531 | 2,532 | 2,507 | 2,518 | 356,700 |
2019/07/23 | 2,520 | 2,537 | 2,504 | 2,530 | 296,800 |
2019/07/22 | 2,544 | 2,548 | 2,518 | 2,523 | 415,000 |
2019/07/19 | 2,512 | 2,555 | 2,505 | 2,551 | 435,500 |
2019/07/18 | 2,547 | 2,553 | 2,489 | 2,495 | 654,600 |
2019/07/17 | 2,547 | 2,564 | 2,542 | 2,553 | 457,400 |
2019/07/16 | 2,567 | 2,568 | 2,523 | 2,545 | 614,800 |
2019/07/12 | 2,597 | 2,598 | 2,574 | 2,585 | 543,500 |
2019/07/11 | 2,582 | 2,593 | 2,575 | 2,580 | 494,000 |
2019/07/10 | 2,585 | 2,593 | 2,558 | 2,584 | 795,500 |
2019/07/09 | 2,610 | 2,617 | 2,587 | 2,592 | 1,011,900 |
2019/07/08 | 2,628 | 2,628 | 2,582 | 2,587 | 1,566,400 |
2019/07/05 | 2,652 | 2,656 | 2,625 | 2,634 | 848,700 |
2019/07/04 | 2,667 | 2,682 | 2,662 | 2,664 | 389,700 |
2019/07/03 | 2,671 | 2,682 | 2,656 | 2,666 | 580,900 |
2019/07/02 | 2,674 | 2,689 | 2,672 | 2,687 | 465,400 |
2019/07/01 | 2,665 | 2,677 | 2,656 | 2,674 | 554,500 |
2019/06/28 | 2,639 | 2,658 | 2,619 | 2,637 | 814,000 |
2019/06/27 | 2,664 | 2,670 | 2,642 | 2,653 | 496,700 |
2019/06/26 | 2,668 | 2,691 | 2,645 | 2,675 | 479,100 |
2019/06/25 | 2,659 | 2,692 | 2,658 | 2,684 | 558,600 |
2019/06/24 | 2,674 | 2,676 | 2,623 | 2,648 | 537,400 |
2019/06/21 | 2,708 | 2,715 | 2,680 | 2,683 | 807,400 |
2019/06/20 | 2,717 | 2,734 | 2,696 | 2,699 | 512,400 |
2019/06/19 | 2,700 | 2,710 | 2,689 | 2,705 | 527,500 |
2019/06/18 | 2,689 | 2,696 | 2,672 | 2,678 | 465,100 |
2019/06/17 | 2,687 | 2,724 | 2,680 | 2,688 | 502,500 |
2019/06/14 | 2,698 | 2,699 | 2,668 | 2,689 | 658,200 |
2019/06/13 | 2,703 | 2,704 | 2,676 | 2,693 | 494,100 |
2019/06/12 | 2,707 | 2,726 | 2,705 | 2,708 | 437,000 |
2019/06/11 | 2,739 | 2,739 | 2,706 | 2,713 | 364,800 |
2019/06/10 | 2,727 | 2,747 | 2,720 | 2,739 | 649,200 |
2019/06/07 | 2,711 | 2,718 | 2,682 | 2,709 | 475,400 |
2019/06/06 | 2,696 | 2,719 | 2,687 | 2,709 | 463,300 |
2019/06/05 | 2,674 | 2,691 | 2,653 | 2,691 | 674,200 |
2019/06/04 | 2,705 | 2,713 | 2,631 | 2,642 | 751,700 |
2019/06/03 | 2,644 | 2,710 | 2,635 | 2,710 | 781,100 |
2019/05/31 | 2,643 | 2,695 | 2,642 | 2,680 | 760,900 |
2019/05/30 | 2,640 | 2,658 | 2,631 | 2,653 | 496,200 |
2019/05/29 | 2,656 | 2,692 | 2,653 | 2,675 | 785,200 |
2019/05/28 | 2,724 | 2,724 | 2,663 | 2,683 | 1,765,000 |
2019/05/27 | 2,715 | 2,727 | 2,707 | 2,723 | 359,600 |
2019/05/24 | 2,709 | 2,724 | 2,698 | 2,720 | 531,400 |
2019/05/23 | 2,650 | 2,724 | 2,650 | 2,709 | 661,000 |
2019/05/22 | 2,714 | 2,716 | 2,641 | 2,660 | 863,900 |
2019/05/21 | 2,700 | 2,730 | 2,697 | 2,702 | 700,700 |
2019/05/20 | 2,699 | 2,723 | 2,678 | 2,710 | 1,005,300 |
2019/05/17 | 2,750 | 2,750 | 2,709 | 2,725 | 756,300 |
2019/05/16 | 2,708 | 2,739 | 2,684 | 2,729 | 835,100 |
2019/05/15 | 2,650 | 2,692 | 2,632 | 2,692 | 724,400 |
2019/05/14 | 2,603 | 2,636 | 2,601 | 2,632 | 579,900 |
2019/05/13 | 2,589 | 2,634 | 2,579 | 2,626 | 495,500 |
2019/05/10 | 2,580 | 2,609 | 2,573 | 2,596 | 734,700 |
2019/05/09 | 2,616 | 2,623 | 2,569 | 2,574 | 874,900 |
2019/05/08 | 2,615 | 2,645 | 2,609 | 2,638 | 932,000 |
2019/05/07 | 2,609 | 2,650 | 2,601 | 2,639 | 1,057,400 |
2019/04/26 | 2,632 | 2,636 | 2,601 | 2,614 | 764,800 |
2019/04/25 | 2,576 | 2,612 | 2,564 | 2,608 | 701,600 |
2019/04/24 | 2,576 | 2,585 | 2,536 | 2,553 | 497,500 |
2019/04/23 | 2,548 | 2,582 | 2,548 | 2,574 | 563,100 |
2019/04/22 | 2,478 | 2,531 | 2,477 | 2,531 | 395,500 |
2019/04/19 | 2,487 | 2,496 | 2,455 | 2,476 | 504,500 |
2019/04/18 | 2,529 | 2,533 | 2,490 | 2,500 | 561,100 |
2019/04/17 | 2,559 | 2,560 | 2,514 | 2,520 | 453,200 |
2019/04/16 | 2,555 | 2,570 | 2,548 | 2,550 | 428,100 |
2019/04/15 | 2,580 | 2,595 | 2,557 | 2,569 | 597,700 |
2019/04/12 | 2,550 | 2,553 | 2,517 | 2,535 | 556,700 |
2019/04/11 | 2,525 | 2,545 | 2,509 | 2,537 | 420,700 |
2019/04/10 | 2,512 | 2,527 | 2,501 | 2,517 | 414,900 |
2019/04/09 | 2,545 | 2,545 | 2,521 | 2,534 | 411,700 |
2019/04/08 | 2,565 | 2,582 | 2,547 | 2,565 | 502,800 |
2019/04/05 | 2,589 | 2,598 | 2,567 | 2,577 | 537,700 |
2019/04/04 | 2,623 | 2,631 | 2,562 | 2,586 | 827,500 |
2019/04/03 | 2,668 | 2,668 | 2,621 | 2,635 | 727,200 |
2019/04/02 | 2,737 | 2,740 | 2,669 | 2,669 | 691,800 |
2019/04/01 | 2,700 | 2,732 | 2,685 | 2,714 | 896,300 |
2019/03/29 | 2,670 | 2,688 | 2,668 | 2,683 | 693,600 |
2019/03/28 | 2,690 | 2,693 | 2,642 | 2,648 | 786,800 |
2019/03/27 | 2,692 | 2,701 | 2,670 | 2,694 | 968,000 |
2019/03/26 | 2,636 | 2,722 | 2,635 | 2,717 | 1,882,500 |
2019/03/25 | 2,636 | 2,640 | 2,592 | 2,604 | 860,800 |
2019/03/22 | 2,659 | 2,661 | 2,631 | 2,661 | 621,400 |
2019/03/20 | 2,632 | 2,645 | 2,628 | 2,645 | 524,200 |
2019/03/19 | 2,653 | 2,653 | 2,617 | 2,627 | 566,100 |
2019/03/18 | 2,669 | 2,685 | 2,653 | 2,670 | 538,700 |
2019/03/15 | 2,658 | 2,665 | 2,641 | 2,662 | 1,013,600 |
2019/03/14 | 2,651 | 2,651 | 2,627 | 2,642 | 588,700 |
2019/03/13 | 2,650 | 2,662 | 2,606 | 2,626 | 660,400 |
2019/03/12 | 2,661 | 2,669 | 2,650 | 2,662 | 785,400 |
2019/03/11 | 2,604 | 2,633 | 2,601 | 2,631 | 542,800 |
2019/03/08 | 2,613 | 2,639 | 2,598 | 2,613 | 1,468,800 |
2019/03/07 | 2,574 | 2,608 | 2,573 | 2,608 | 584,800 |
2019/03/06 | 2,605 | 2,606 | 2,576 | 2,593 | 668,800 |
2019/03/05 | 2,600 | 2,622 | 2,590 | 2,615 | 579,300 |
2019/03/04 | 2,650 | 2,653 | 2,599 | 2,603 | 464,300 |
2019/03/01 | 2,606 | 2,625 | 2,596 | 2,620 | 489,600 |
2019/02/28 | 2,619 | 2,624 | 2,596 | 2,601 | 777,800 |
2019/02/27 | 2,600 | 2,622 | 2,596 | 2,605 | 860,100 |
2019/02/26 | 2,564 | 2,593 | 2,562 | 2,585 | 582,900 |
2019/02/25 | 2,549 | 2,574 | 2,544 | 2,571 | 487,700 |
2019/02/22 | 2,550 | 2,571 | 2,539 | 2,542 | 525,600 |
2019/02/21 | 2,540 | 2,564 | 2,511 | 2,555 | 937,400 |
2019/02/20 | 2,512 | 2,540 | 2,509 | 2,540 | 793,500 |
2019/02/19 | 2,472 | 2,500 | 2,472 | 2,500 | 645,000 |
2019/02/18 | 2,469 | 2,471 | 2,451 | 2,457 | 463,700 |
2019/02/15 | 2,406 | 2,428 | 2,392 | 2,426 | 573,200 |
2019/02/14 | 2,406 | 2,421 | 2,398 | 2,411 | 490,800 |
2019/02/13 | 2,435 | 2,448 | 2,413 | 2,418 | 610,200 |
2019/02/12 | 2,384 | 2,428 | 2,381 | 2,419 | 711,500 |
2019/02/08 | 2,410 | 2,427 | 2,379 | 2,379 | 854,600 |
2019/02/07 | 2,426 | 2,435 | 2,402 | 2,422 | 462,200 |
2019/02/06 | 2,472 | 2,472 | 2,443 | 2,445 | 450,800 |
2019/02/05 | 2,458 | 2,476 | 2,456 | 2,458 | 396,300 |
2019/02/04 | 2,466 | 2,486 | 2,445 | 2,453 | 461,300 |
2019/02/01 | 2,441 | 2,466 | 2,434 | 2,447 | 416,000 |
2019/01/31 | 2,468 | 2,480 | 2,443 | 2,445 | 680,200 |
2019/01/30 | 2,441 | 2,447 | 2,422 | 2,427 | 630,900 |
2019/01/29 | 2,425 | 2,444 | 2,416 | 2,438 | 692,300 |
2019/01/28 | 2,430 | 2,434 | 2,404 | 2,410 | 426,100 |
2019/01/25 | 2,455 | 2,470 | 2,437 | 2,438 | 552,200 |
2019/01/24 | 2,480 | 2,480 | 2,445 | 2,456 | 565,100 |
2019/01/23 | 2,514 | 2,524 | 2,486 | 2,487 | 584,700 |
2019/01/22 | 2,500 | 2,524 | 2,495 | 2,524 | 481,100 |
2019/01/21 | 2,534 | 2,535 | 2,488 | 2,490 | 626,600 |
2019/01/18 | 2,495 | 2,530 | 2,495 | 2,523 | 524,900 |
2019/01/17 | 2,500 | 2,511 | 2,487 | 2,494 | 611,800 |
2019/01/16 | 2,515 | 2,523 | 2,502 | 2,512 | 592,700 |
2019/01/15 | 2,503 | 2,543 | 2,495 | 2,521 | 522,900 |
2019/01/11 | 2,535 | 2,540 | 2,514 | 2,530 | 942,500 |
2019/01/10 | 2,490 | 2,524 | 2,476 | 2,519 | 618,200 |
2019/01/09 | 2,489 | 2,506 | 2,468 | 2,498 | 648,700 |
2019/01/08 | 2,527 | 2,537 | 2,477 | 2,481 | 843,700 |
2019/01/07 | 2,500 | 2,540 | 2,496 | 2,509 | 907,900 |
2019/01/04 | 2,370 | 2,446 | 2,360 | 2,445 | 972,600 |