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
2020/12/30 3,280 3,285 3,235 3,240 566,300
2020/12/29 3,195 3,280 3,195 3,275 908,500
2020/12/28 3,130 3,205 3,130 3,185 912,000
2020/12/25 3,100 3,145 3,095 3,100 457,700
2020/12/24 3,060 3,110 3,055 3,085 532,300
2020/12/23 3,075 3,090 3,030 3,060 560,900
2020/12/22 3,030 3,080 3,000 3,060 1,278,000
2020/12/21 3,095 3,140 3,045 3,045 1,521,700
2020/12/18 3,200 3,205 3,085 3,100 1,225,000
2020/12/17 3,240 3,240 3,190 3,205 592,800
2020/12/16 3,300 3,305 3,245 3,255 678,600
2020/12/15 3,270 3,310 3,240 3,300 596,900
2020/12/14 3,240 3,320 3,240 3,285 700,100
2020/12/11 3,195 3,275 3,165 3,270 844,600
2020/12/10 3,185 3,250 3,185 3,205 649,200
2020/12/09 3,215 3,235 3,195 3,225 648,900
2020/12/08 3,180 3,240 3,175 3,230 631,500
2020/12/07 3,215 3,230 3,155 3,165 407,200
2020/12/04 3,210 3,240 3,150 3,175 561,100
2020/12/03 3,220 3,255 3,185 3,205 659,200
2020/12/02 3,170 3,195 3,125 3,185 829,100
2020/12/01 3,210 3,240 3,125 3,155 831,400
2020/11/30 3,175 3,190 3,110 3,165 2,612,800
2020/11/27 3,220 3,245 3,170 3,190 916,500
2020/11/26 3,265 3,295 3,200 3,220 765,500
2020/11/25 3,305 3,340 3,270 3,280 1,003,600
2020/11/24 3,245 3,290 3,220 3,280 1,094,800
2020/11/20 3,120 3,180 3,115 3,150 702,400
2020/11/19 3,060 3,175 3,055 3,170 1,308,500
2020/11/18 3,060 3,090 3,035 3,050 724,300
2020/11/17 3,065 3,090 3,035 3,090 875,100
2020/11/16 3,030 3,050 2,998 3,040 870,400
2020/11/13 3,045 3,095 2,984 3,015 1,285,900
2020/11/12 3,030 3,095 2,998 3,095 1,271,300
2020/11/11 2,967 3,065 2,956 3,050 2,060,300
2020/11/10 2,806 2,944 2,806 2,922 1,625,700
2020/11/09 2,777 2,798 2,759 2,784 816,100
2020/11/06 2,730 2,768 2,729 2,766 1,069,200
2020/11/05 2,702 2,727 2,676 2,723 1,021,200
2020/11/04 2,678 2,710 2,665 2,702 1,012,900
2020/11/02 2,510 2,639 2,510 2,639 1,509,400
2020/10/30 2,518 2,547 2,489 2,513 936,000
2020/10/29 2,502 2,542 2,499 2,504 532,700
2020/10/28 2,475 2,533 2,463 2,523 678,100
2020/10/27 2,502 2,505 2,472 2,496 455,900
2020/10/26 2,490 2,515 2,481 2,508 328,800
2020/10/23 2,495 2,525 2,478 2,498 364,600
2020/10/22 2,517 2,520 2,465 2,484 393,700
2020/10/21 2,495 2,538 2,493 2,518 505,400
2020/10/20 2,535 2,553 2,484 2,484 787,300
2020/10/19 2,580 2,611 2,570 2,573 611,400
2020/10/16 2,616 2,627 2,577 2,577 516,600
2020/10/15 2,649 2,658 2,624 2,635 328,100
2020/10/14 2,625 2,646 2,613 2,646 458,000
2020/10/13 2,634 2,647 2,616 2,642 333,300
2020/10/12 2,608 2,648 2,608 2,620 513,000
2020/10/09 2,675 2,680 2,643 2,649 584,600
2020/10/08 2,680 2,718 2,670 2,686 581,900
2020/10/07 2,678 2,679 2,642 2,674 553,300
2020/10/06 2,700 2,712 2,660 2,700 633,800
2020/10/05 2,650 2,702 2,634 2,680 732,700
2020/10/02 2,650 2,664 2,600 2,608 731,400
2020/09/30 2,669 2,717 2,641 2,644 975,500
2020/09/29 2,690 2,691 2,640 2,677 796,000
2020/09/28 2,680 2,722 2,656 2,722 1,479,900
2020/09/25 2,653 2,660 2,623 2,654 775,200
2020/09/24 2,675 2,683 2,633 2,643 645,300
2020/09/23 2,604 2,683 2,596 2,679 815,500
2020/09/18 2,554 2,605 2,552 2,592 1,046,100
2020/09/17 2,570 2,581 2,533 2,545 668,800
2020/09/16 2,600 2,610 2,583 2,592 427,500
2020/09/15 2,643 2,647 2,603 2,605 610,600
2020/09/14 2,647 2,704 2,639 2,689 660,400
2020/09/11 2,597 2,655 2,567 2,642 984,600
2020/09/10 2,590 2,605 2,571 2,595 528,500
2020/09/09 2,543 2,573 2,534 2,568 820,400
2020/09/08 2,611 2,621 2,580 2,605 525,600
2020/09/07 2,610 2,623 2,584 2,601 399,900
2020/09/04 2,598 2,624 2,584 2,608 491,500
2020/09/03 2,627 2,630 2,577 2,598 476,900
2020/09/02 2,570 2,585 2,548 2,582 450,800
2020/09/01 2,600 2,600 2,567 2,573 546,900
2020/08/31 2,628 2,666 2,616 2,623 632,200
2020/08/28 2,598 2,653 2,556 2,588 780,000
2020/08/27 2,613 2,613 2,556 2,558 463,700
2020/08/26 2,598 2,625 2,584 2,617 483,700
2020/08/25 2,587 2,618 2,571 2,601 649,600
2020/08/24 2,569 2,580 2,537 2,537 510,000
2020/08/21 2,573 2,595 2,546 2,565 545,600
2020/08/20 2,543 2,589 2,539 2,562 500,400
2020/08/19 2,519 2,590 2,507 2,575 556,400
2020/08/18 2,499 2,536 2,478 2,525 696,800
2020/08/17 2,559 2,579 2,517 2,517 383,300
2020/08/14 2,583 2,588 2,541 2,558 644,900
2020/08/13 2,542 2,580 2,518 2,573 1,044,900
2020/08/12 2,483 2,531 2,429 2,518 1,079,900
2020/08/11 2,364 2,494 2,364 2,477 1,012,100
2020/08/07 2,280 2,355 2,280 2,343 711,500
2020/08/06 2,359 2,375 2,268 2,279 811,800
2020/08/05 2,385 2,385 2,299 2,357 984,100
2020/08/04 2,240 2,401 2,232 2,399 1,469,400
2020/08/03 2,215 2,278 2,200 2,203 1,549,900
2020/07/31 2,315 2,369 2,193 2,196 2,196,100
2020/07/30 2,525 2,544 2,313 2,323 1,672,200
2020/07/29 2,537 2,578 2,528 2,537 657,800
2020/07/28 2,552 2,587 2,527 2,541 553,500
2020/07/27 2,488 2,562 2,477 2,562 601,300
2020/07/22 2,586 2,588 2,528 2,531 683,500
2020/07/21 2,564 2,596 2,548 2,590 555,900
2020/07/20 2,594 2,594 2,538 2,566 590,100
2020/07/17 2,604 2,628 2,590 2,594 394,200
2020/07/16 2,655 2,660 2,594 2,612 695,800
2020/07/15 2,649 2,682 2,630 2,652 594,500
2020/07/14 2,646 2,647 2,602 2,615 399,100
2020/07/13 2,618 2,643 2,614 2,640 619,000
2020/07/10 2,615 2,615 2,565 2,570 752,300
2020/07/09 2,593 2,616 2,554 2,600 671,800
2020/07/08 2,578 2,646 2,567 2,606 860,700
2020/07/07 2,631 2,631 2,577 2,593 572,500
2020/07/06 2,594 2,648 2,588 2,640 487,700
2020/07/03 2,648 2,648 2,598 2,614 513,400
2020/07/02 2,617 2,672 2,610 2,636 742,900
2020/07/01 2,669 2,673 2,592 2,601 558,100
2020/06/30 2,702 2,719 2,646 2,651 698,000
2020/06/29 2,668 2,676 2,633 2,659 645,500
2020/06/26 2,712 2,741 2,695 2,725 768,300
2020/06/25 2,666 2,711 2,646 2,701 1,000,800
2020/06/24 2,673 2,689 2,664 2,674 499,600
2020/06/23 2,630 2,687 2,602 2,658 569,500
2020/06/22 2,654 2,654 2,609 2,611 479,400
2020/06/19 2,633 2,686 2,614 2,659 1,085,200
2020/06/18 2,598 2,611 2,561 2,604 501,500
2020/06/17 2,670 2,670 2,590 2,594 992,300
2020/06/16 2,674 2,700 2,630 2,691 864,400
2020/06/15 2,620 2,679 2,620 2,626 695,600
2020/06/12 2,657 2,665 2,615 2,661 938,100
2020/06/11 2,660 2,689 2,643 2,674 624,400
2020/06/10 2,679 2,684 2,656 2,677 623,600
2020/06/09 2,664 2,689 2,655 2,668 574,300
2020/06/08 2,680 2,682 2,624 2,654 760,800
2020/06/05 2,672 2,691 2,651 2,667 749,300
2020/06/04 2,688 2,708 2,670 2,680 892,600
2020/06/03 2,699 2,699 2,638 2,664 767,800
2020/06/02 2,663 2,692 2,650 2,669 735,600
2020/06/01 2,670 2,670 2,617 2,631 767,900
2020/05/29 2,638 2,693 2,626 2,689 2,290,000
2020/05/28 2,600 2,654 2,582 2,653 1,324,900
2020/05/27 2,628 2,628 2,540 2,563 840,100
2020/05/26 2,580 2,638 2,568 2,629 1,132,500
2020/05/25 2,560 2,564 2,535 2,564 503,600
2020/05/22 2,532 2,546 2,500 2,524 456,000
2020/05/21 2,560 2,563 2,513 2,514 607,000
2020/05/20 2,535 2,557 2,519 2,551 780,700
2020/05/19 2,531 2,555 2,506 2,522 987,700
2020/05/18 2,432 2,505 2,425 2,491 1,086,900
2020/05/15 2,395 2,454 2,372 2,431 1,062,000
2020/05/14 2,388 2,436 2,353 2,381 963,000
2020/05/13 2,370 2,400 2,365 2,390 545,700
2020/05/12 2,419 2,432 2,389 2,391 453,700
2020/05/11 2,345 2,424 2,339 2,397 620,400
2020/05/08 2,262 2,332 2,259 2,331 1,058,200
2020/05/07 2,290 2,290 2,205 2,224 1,176,400
2020/05/01 2,362 2,380 2,302 2,315 947,500
2020/04/30 2,424 2,440 2,363 2,373 1,363,700
2020/04/28 2,419 2,423 2,363 2,383 621,700
2020/04/27 2,428 2,439 2,405 2,430 557,100
2020/04/24 2,440 2,440 2,398 2,415 968,700
2020/04/23 2,423 2,435 2,407 2,435 508,200
2020/04/22 2,414 2,436 2,393 2,420 576,400
2020/04/21 2,355 2,413 2,338 2,413 641,100
2020/04/20 2,371 2,409 2,369 2,387 508,000
2020/04/17 2,449 2,455 2,383 2,411 683,600
2020/04/16 2,426 2,449 2,409 2,414 1,262,800
2020/04/15 2,382 2,460 2,360 2,458 945,700
2020/04/14 2,322 2,391 2,315 2,391 731,300
2020/04/13 2,309 2,347 2,297 2,313 437,900
2020/04/10 2,366 2,369 2,288 2,348 806,400
2020/04/09 2,422 2,453 2,314 2,371 928,700
2020/04/08 2,346 2,473 2,343 2,450 1,330,600
2020/04/07 2,355 2,408 2,304 2,330 900,500
2020/04/06 2,259 2,363 2,241 2,340 1,129,300
2020/04/03 2,244 2,348 2,244 2,262 1,216,900
2020/04/02 2,259 2,299 2,220 2,241 1,035,600
2020/04/01 2,347 2,371 2,227 2,255 1,484,900
2020/03/31 2,460 2,460 2,360 2,372 1,400,000
2020/03/30 2,388 2,476 2,371 2,472 1,340,000
2020/03/27 2,465 2,514 2,409 2,477 2,599,900
2020/03/26 2,343 2,438 2,330 2,420 1,572,700
2020/03/25 2,304 2,428 2,212 2,425 1,665,800
2020/03/24 2,460 2,472 2,262 2,320 1,797,900
2020/03/23 2,350 2,452 2,287 2,410 2,250,600
2020/03/19 2,215 2,376 2,215 2,333 2,632,400
2020/03/18 2,107 2,244 2,106 2,128 2,236,700
2020/03/17 1,850 2,074 1,831 2,063 2,152,200
2020/03/16 1,897 1,934 1,859 1,866 1,217,500
2020/03/13 1,814 1,921 1,781 1,864 2,238,000
2020/03/12 1,974 1,978 1,908 1,934 1,340,100
2020/03/11 1,982 2,028 1,973 2,002 1,160,900
2020/03/10 1,900 1,975 1,863 1,966 1,132,900
2020/03/09 1,949 1,953 1,895 1,924 947,000
2020/03/06 2,030 2,035 1,988 2,003 1,231,000
2020/03/05 2,075 2,075 2,048 2,059 859,400
2020/03/04 2,030 2,073 2,020 2,046 883,400
2020/03/03 2,114 2,120 2,061 2,061 1,114,600
2020/03/02 2,036 2,134 2,031 2,107 1,092,800
2020/02/28 2,106 2,120 2,056 2,084 1,458,700
2020/02/27 2,174 2,187 2,152 2,156 914,600
2020/02/26 2,170 2,204 2,157 2,199 999,100
2020/02/25 2,193 2,219 2,178 2,189 1,205,100
2020/02/21 2,303 2,304 2,281 2,282 596,500
2020/02/20 2,342 2,350 2,303 2,304 493,800
2020/02/19 2,337 2,341 2,315 2,326 555,600
2020/02/18 2,320 2,333 2,305 2,320 601,900
2020/02/17 2,339 2,340 2,317 2,328 489,200
2020/02/14 2,380 2,384 2,344 2,348 871,200
2020/02/13 2,408 2,408 2,382 2,402 615,300
2020/02/12 2,395 2,411 2,386 2,410 898,800
2020/02/10 2,415 2,422 2,370 2,395 956,600
2020/02/07 2,486 2,492 2,414 2,436 845,000
2020/02/06 2,460 2,493 2,450 2,478 856,500
2020/02/05 2,448 2,452 2,433 2,440 539,300
2020/02/04 2,402 2,431 2,398 2,431 553,300
2020/02/03 2,396 2,413 2,389 2,403 797,400
2020/01/31 2,429 2,463 2,429 2,436 777,800
2020/01/30 2,430 2,446 2,413 2,425 662,600
2020/01/29 2,423 2,438 2,419 2,435 742,400
2020/01/28 2,399 2,416 2,382 2,412 1,322,600
2020/01/27 2,411 2,426 2,402 2,402 1,574,200
2020/01/24 2,450 2,457 2,437 2,454 825,100
2020/01/23 2,450 2,462 2,442 2,447 801,100
2020/01/22 2,489 2,493 2,481 2,482 678,200
2020/01/21 2,510 2,514 2,491 2,496 702,900
2020/01/20 2,505 2,529 2,504 2,519 266,300
2020/01/17 2,525 2,536 2,508 2,515 517,400
2020/01/16 2,539 2,541 2,513 2,522 563,400
2020/01/15 2,540 2,554 2,523 2,538 593,300
2020/01/14 2,552 2,555 2,542 2,549 495,300
2020/01/10 2,571 2,575 2,548 2,553 555,500
2020/01/09 2,568 2,569 2,553 2,562 445,900
2020/01/08 2,550 2,557 2,510 2,543 880,800
2020/01/07 2,535 2,574 2,526 2,573 820,500
2020/01/06 2,518 2,525 2,500 2,504 774,100

このページの先頭へ