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 |