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 |