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
2021/12/30 2,172 2,183 2,124 2,136 924,700
2021/12/29 2,171 2,195 2,167 2,188 571,500
2021/12/28 2,186 2,192 2,160 2,170 524,300
2021/12/27 2,167 2,182 2,159 2,166 443,500
2021/12/24 2,214 2,214 2,167 2,176 419,600
2021/12/23 2,206 2,221 2,195 2,211 524,000
2021/12/22 2,230 2,237 2,196 2,203 572,900
2021/12/21 2,219 2,251 2,211 2,222 714,200
2021/12/20 2,180 2,200 2,170 2,190 596,300
2021/12/17 2,227 2,233 2,195 2,207 942,600
2021/12/16 2,196 2,240 2,192 2,238 581,700
2021/12/15 2,149 2,197 2,148 2,181 496,200
2021/12/14 2,179 2,187 2,146 2,166 603,200
2021/12/13 2,170 2,200 2,169 2,191 528,000
2021/12/10 2,176 2,184 2,150 2,156 768,500
2021/12/09 2,204 2,221 2,181 2,181 528,000
2021/12/08 2,214 2,239 2,193 2,198 758,400
2021/12/07 2,183 2,241 2,173 2,230 1,046,800
2021/12/06 2,202 2,219 2,161 2,178 684,200
2021/12/03 2,177 2,219 2,163 2,212 710,700
2021/12/02 2,149 2,164 2,132 2,147 752,500
2021/12/01 2,170 2,205 2,141 2,172 905,800
2021/11/30 2,176 2,239 2,172 2,187 2,712,400
2021/11/29 2,170 2,185 2,124 2,130 1,263,500
2021/11/26 2,263 2,263 2,207 2,213 745,800
2021/11/25 2,240 2,283 2,222 2,278 535,200
2021/11/24 2,281 2,293 2,222 2,231 738,200
2021/11/22 2,245 2,268 2,213 2,266 657,800
2021/11/19 2,297 2,297 2,249 2,257 623,900
2021/11/18 2,259 2,311 2,234 2,301 869,900
2021/11/17 2,306 2,309 2,280 2,289 534,500
2021/11/16 2,348 2,354 2,306 2,313 670,600
2021/11/15 2,326 2,359 2,322 2,359 629,900
2021/11/12 2,338 2,369 2,312 2,321 923,300
2021/11/11 2,293 2,337 2,291 2,336 600,400
2021/11/10 2,329 2,342 2,272 2,293 903,300
2021/11/09 2,395 2,401 2,328 2,329 950,900
2021/11/08 2,413 2,433 2,379 2,394 692,900
2021/11/05 2,446 2,447 2,375 2,384 747,900
2021/11/04 2,468 2,468 2,424 2,449 696,800
2021/11/02 2,484 2,498 2,426 2,440 806,500
2021/11/01 2,447 2,512 2,435 2,500 960,100
2021/10/29 2,442 2,498 2,435 2,463 918,400
2021/10/28 2,439 2,479 2,415 2,460 2,869,400
2021/10/27 2,473 2,475 2,430 2,466 734,000
2021/10/26 2,491 2,514 2,471 2,479 770,100
2021/10/25 2,475 2,508 2,465 2,477 674,600
2021/10/22 2,468 2,494 2,462 2,494 576,100
2021/10/21 2,512 2,518 2,478 2,486 617,800
2021/10/20 2,450 2,529 2,432 2,522 1,041,300
2021/10/19 2,436 2,458 2,415 2,446 441,700
2021/10/18 2,452 2,456 2,413 2,438 650,600
2021/10/15 2,424 2,440 2,413 2,436 706,000
2021/10/14 2,359 2,406 2,338 2,406 760,600
2021/10/13 2,412 2,428 2,372 2,372 754,700
2021/10/12 2,423 2,432 2,377 2,403 952,100
2021/10/11 2,412 2,459 2,405 2,446 604,900
2021/10/08 2,418 2,466 2,405 2,429 1,018,800
2021/10/07 2,488 2,490 2,405 2,407 1,172,100
2021/10/06 2,568 2,568 2,472 2,487 1,177,600
2021/10/05 2,562 2,599 2,523 2,563 917,300
2021/10/04 2,568 2,597 2,544 2,586 1,011,800
2021/10/01 2,569 2,570 2,499 2,518 894,200
2021/09/30 2,572 2,615 2,560 2,593 1,089,900
2021/09/29 2,572 2,591 2,531 2,555 1,075,300
2021/09/28 2,635 2,641 2,578 2,589 1,330,700
2021/09/27 2,616 2,673 2,614 2,623 911,200
2021/09/24 2,600 2,613 2,555 2,599 995,200
2021/09/22 2,567 2,567 2,522 2,546 613,700
2021/09/21 2,513 2,577 2,497 2,575 1,013,300
2021/09/17 2,525 2,562 2,509 2,554 1,130,000
2021/09/16 2,501 2,511 2,475 2,505 706,700
2021/09/15 2,508 2,513 2,482 2,485 796,600
2021/09/14 2,545 2,547 2,516 2,528 816,300
2021/09/13 2,530 2,531 2,496 2,520 795,800
2021/09/10 2,564 2,588 2,538 2,548 1,177,100
2021/09/09 2,562 2,591 2,554 2,560 688,000
2021/09/08 2,583 2,596 2,546 2,575 945,200
2021/09/07 2,572 2,582 2,539 2,569 841,100
2021/09/06 2,563 2,574 2,522 2,544 740,200
2021/09/03 2,486 2,539 2,466 2,532 958,300
2021/09/02 2,489 2,500 2,423 2,479 1,930,000
2021/09/01 2,546 2,568 2,529 2,536 1,038,800
2021/08/31 2,601 2,618 2,537 2,564 1,206,900
2021/08/30 2,661 2,701 2,638 2,650 2,960,700
2021/08/27 2,649 2,660 2,609 2,623 616,000
2021/08/26 2,653 2,684 2,644 2,659 679,500
2021/08/25 2,622 2,674 2,611 2,639 642,700
2021/08/24 2,596 2,631 2,583 2,622 840,200
2021/08/23 2,539 2,603 2,535 2,597 706,500
2021/08/20 2,485 2,566 2,484 2,548 716,000
2021/08/19 2,500 2,519 2,482 2,500 682,400
2021/08/18 2,525 2,532 2,506 2,511 566,800
2021/08/17 2,550 2,559 2,505 2,528 585,700
2021/08/16 2,550 2,551 2,504 2,541 691,300
2021/08/13 2,610 2,622 2,568 2,584 719,700
2021/08/12 2,696 2,696 2,624 2,625 454,900
2021/08/11 2,670 2,690 2,632 2,663 786,700
2021/08/10 2,567 2,645 2,565 2,640 883,500
2021/08/06 2,575 2,584 2,546 2,552 512,600
2021/08/05 2,562 2,590 2,553 2,574 641,800
2021/08/04 2,601 2,618 2,573 2,599 602,800
2021/08/03 2,646 2,657 2,612 2,622 625,000
2021/08/02 2,604 2,720 2,595 2,677 970,600
2021/07/30 2,656 2,675 2,591 2,602 999,700
2021/07/29 2,729 2,744 2,655 2,664 699,000
2021/07/28 2,744 2,749 2,722 2,731 551,200
2021/07/27 2,762 2,779 2,729 2,777 517,500
2021/07/26 2,766 2,775 2,722 2,726 529,300
2021/07/21 2,700 2,748 2,690 2,717 605,100
2021/07/20 2,638 2,687 2,627 2,678 652,900
2021/07/19 2,670 2,688 2,639 2,673 755,200
2021/07/16 2,741 2,768 2,695 2,695 904,000
2021/07/15 2,809 2,809 2,757 2,760 588,300
2021/07/14 2,825 2,850 2,813 2,824 472,500
2021/07/13 2,861 2,871 2,835 2,835 392,800
2021/07/12 2,853 2,871 2,829 2,842 707,900
2021/07/09 2,750 2,822 2,742 2,816 1,126,800
2021/07/08 2,770 2,815 2,761 2,795 1,059,900
2021/07/07 2,826 2,846 2,803 2,824 626,600
2021/07/06 2,874 2,890 2,844 2,876 337,700
2021/07/05 2,796 2,858 2,796 2,851 491,300
2021/07/02 2,808 2,844 2,798 2,805 433,600
2021/07/01 2,822 2,829 2,788 2,798 471,200
2021/06/30 2,850 2,865 2,806 2,806 566,600
2021/06/29 2,813 2,850 2,787 2,837 682,700
2021/06/28 2,871 2,884 2,846 2,859 373,100
2021/06/25 2,869 2,891 2,836 2,871 523,800
2021/06/24 2,868 2,868 2,833 2,840 429,600
2021/06/23 2,913 2,928 2,885 2,889 501,100
2021/06/22 2,881 2,913 2,859 2,907 1,107,900
2021/06/21 2,769 2,805 2,755 2,784 1,011,200
2021/06/18 2,930 2,930 2,856 2,860 697,300
2021/06/17 2,972 2,977 2,930 2,936 388,700
2021/06/16 3,030 3,045 2,968 2,977 739,400
2021/06/15 2,989 3,035 2,977 3,030 599,400
2021/06/14 2,990 3,020 2,970 2,997 527,900
2021/06/11 2,985 2,985 2,919 2,963 1,069,200
2021/06/10 2,972 2,986 2,930 2,953 523,300
2021/06/09 2,942 2,998 2,942 2,967 528,400
2021/06/08 2,892 2,932 2,884 2,929 439,500
2021/06/07 2,895 2,903 2,859 2,883 562,100
2021/06/04 2,900 2,921 2,865 2,900 673,300
2021/06/03 2,919 2,971 2,897 2,923 821,400
2021/06/02 2,819 2,910 2,782 2,903 838,400
2021/06/01 2,859 2,878 2,795 2,818 448,900
2021/05/31 2,875 2,915 2,820 2,827 559,000
2021/05/28 2,821 2,943 2,813 2,898 806,300
2021/05/27 2,825 2,845 2,775 2,791 1,436,200
2021/05/26 2,785 2,837 2,782 2,826 528,600
2021/05/25 2,797 2,814 2,768 2,800 614,000
2021/05/24 2,780 2,808 2,761 2,783 608,800
2021/05/21 2,855 2,855 2,780 2,792 788,800
2021/05/20 2,893 2,896 2,860 2,863 487,600
2021/05/19 2,904 2,916 2,864 2,902 613,700
2021/05/18 2,914 2,967 2,906 2,954 628,500
2021/05/17 2,905 2,936 2,896 2,920 469,300
2021/05/14 2,830 2,908 2,828 2,893 671,100
2021/05/13 2,803 2,866 2,801 2,805 536,700
2021/05/12 2,876 2,901 2,805 2,829 907,800
2021/05/11 2,948 2,958 2,870 2,881 912,500
2021/05/10 3,000 3,050 2,989 2,998 587,800
2021/05/07 3,020 3,025 2,957 2,965 681,500
2021/05/06 2,972 3,040 2,955 3,025 954,600
2021/04/30 2,892 3,005 2,887 2,955 961,100
2021/04/28 2,905 2,947 2,871 2,881 839,800
2021/04/27 2,943 2,945 2,906 2,913 629,400
2021/04/26 2,942 2,971 2,886 2,956 749,600
2021/04/23 2,849 2,938 2,847 2,932 904,500
2021/04/22 2,795 2,863 2,777 2,856 761,400
2021/04/21 2,800 2,828 2,771 2,801 1,081,100
2021/04/20 2,843 2,861 2,810 2,850 760,600
2021/04/19 2,940 2,943 2,862 2,864 566,200
2021/04/16 2,926 2,951 2,892 2,945 399,100
2021/04/15 2,945 2,968 2,907 2,919 365,000
2021/04/14 2,900 2,941 2,868 2,935 602,400
2021/04/13 2,929 2,939 2,905 2,920 661,100
2021/04/12 2,968 2,989 2,926 2,931 504,400
2021/04/09 2,926 2,992 2,899 2,963 974,300
2021/04/08 3,005 3,005 2,937 2,937 850,100
2021/04/07 3,015 3,020 2,936 2,974 1,063,000
2021/04/06 3,110 3,120 3,010 3,010 638,400
2021/04/05 3,080 3,100 3,065 3,100 458,900
2021/04/02 3,075 3,105 3,065 3,080 371,900
2021/04/01 3,025 3,050 3,010 3,025 581,300
2021/03/31 3,065 3,080 3,020 3,025 741,000
2021/03/30 3,165 3,165 3,060 3,090 829,400
2021/03/29 3,190 3,220 3,150 3,185 1,373,400
2021/03/26 3,065 3,160 3,040 3,145 1,036,900
2021/03/25 3,060 3,080 3,010 3,025 766,400
2021/03/24 3,040 3,055 3,005 3,005 984,200
2021/03/23 3,175 3,180 3,080 3,080 860,900
2021/03/22 3,295 3,295 3,175 3,175 939,800
2021/03/19 3,310 3,355 3,260 3,335 1,319,100
2021/03/18 3,320 3,380 3,275 3,295 882,800
2021/03/17 3,230 3,325 3,225 3,320 762,900
2021/03/16 3,230 3,250 3,200 3,230 733,000
2021/03/15 3,200 3,270 3,175 3,255 794,800
2021/03/12 3,175 3,195 3,115 3,180 1,206,000
2021/03/11 3,165 3,175 3,135 3,150 727,300
2021/03/10 3,140 3,195 3,125 3,165 684,700
2021/03/09 3,170 3,200 3,145 3,170 715,900
2021/03/08 3,130 3,170 3,090 3,115 801,000
2021/03/05 3,125 3,150 3,065 3,100 800,900
2021/03/04 3,060 3,125 3,030 3,125 802,400
2021/03/03 3,110 3,120 3,060 3,075 582,700
2021/03/02 3,120 3,120 3,010 3,095 1,047,500
2021/03/01 3,145 3,145 3,060 3,110 796,100
2021/02/26 3,200 3,215 3,095 3,115 1,318,700
2021/02/25 3,250 3,250 3,170 3,220 687,400
2021/02/24 3,230 3,255 3,180 3,205 844,900
2021/02/22 3,305 3,335 3,220 3,225 626,300
2021/02/19 3,405 3,410 3,225 3,235 837,700
2021/02/18 3,445 3,475 3,400 3,415 549,600
2021/02/17 3,430 3,465 3,400 3,440 485,000
2021/02/16 3,470 3,485 3,430 3,445 504,200
2021/02/15 3,380 3,475 3,380 3,455 664,000
2021/02/12 3,350 3,380 3,280 3,375 1,032,200
2021/02/10 3,275 3,320 3,210 3,280 816,100
2021/02/09 3,275 3,305 3,245 3,280 641,500
2021/02/08 3,200 3,335 3,195 3,290 1,238,600
2021/02/05 3,165 3,190 3,085 3,170 908,000
2021/02/04 3,190 3,260 3,130 3,145 702,500
2021/02/03 3,130 3,215 3,125 3,200 920,600
2021/02/02 3,060 3,155 3,060 3,140 1,002,100
2021/02/01 3,040 3,065 3,015 3,040 736,900
2021/01/29 3,030 3,045 3,005 3,035 736,700
2021/01/28 2,999 3,070 2,983 3,025 3,757,700
2021/01/27 3,155 3,160 3,035 3,035 1,242,900
2021/01/26 3,210 3,210 3,130 3,140 727,700
2021/01/25 3,235 3,245 3,190 3,205 473,000
2021/01/22 3,200 3,245 3,175 3,245 568,100
2021/01/21 3,230 3,265 3,180 3,200 591,100
2021/01/20 3,295 3,295 3,185 3,185 658,900
2021/01/19 3,255 3,295 3,215 3,295 907,800
2021/01/18 3,260 3,275 3,215 3,235 550,700
2021/01/15 3,245 3,320 3,225 3,280 875,700
2021/01/14 3,155 3,270 3,145 3,250 855,400
2021/01/13 3,125 3,180 3,105 3,165 674,600
2021/01/12 3,130 3,185 3,095 3,120 937,000
2021/01/08 3,100 3,100 3,025 3,090 955,700
2021/01/07 3,100 3,165 3,085 3,100 1,027,000
2021/01/06 3,005 3,065 3,000 3,050 653,800
2021/01/05 3,040 3,085 3,030 3,045 806,400
2021/01/04 3,225 3,225 3,035 3,045 1,166,500

このページの先頭へ