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
2023/12/29 2,146 2,160 2,133 2,151 776,100
2023/12/28 2,137 2,148 2,119 2,148 528,100
2023/12/27 2,135 2,155 2,129 2,145 945,300
2023/12/26 2,216 2,216 2,113 2,123 1,628,000
2023/12/25 2,248 2,249 2,171 2,216 934,900
2023/12/22 2,239 2,277 2,230 2,230 1,988,000
2023/12/21 2,150 2,188 2,134 2,179 641,200
2023/12/20 2,157 2,191 2,157 2,158 728,700
2023/12/19 2,199 2,204 2,139 2,168 1,001,000
2023/12/18 2,211 2,221 2,156 2,200 822,100
2023/12/15 2,220 2,238 2,193 2,236 1,424,900
2023/12/14 2,210 2,220 2,171 2,213 911,000
2023/12/13 2,230 2,236 2,183 2,209 755,400
2023/12/12 2,245 2,247 2,211 2,227 687,700
2023/12/11 2,195 2,228 2,188 2,223 935,900
2023/12/08 2,189 2,219 2,156 2,175 1,358,700
2023/12/07 2,171 2,218 2,165 2,189 1,194,600
2023/12/06 2,132 2,159 2,121 2,157 787,600
2023/12/05 2,109 2,134 2,100 2,133 985,400
2023/12/04 2,103 2,113 2,074 2,104 717,600
2023/12/01 2,100 2,118 2,082 2,118 1,123,400
2023/11/30 2,061 2,083 2,019 2,080 4,187,700
2023/11/29 2,080 2,096 2,075 2,083 590,500
2023/11/28 2,078 2,091 2,062 2,088 742,600
2023/11/27 2,102 2,125 2,063 2,074 667,800
2023/11/24 2,136 2,136 2,088 2,100 967,300
2023/11/22 2,150 2,182 2,111 2,114 1,150,400
2023/11/21 2,149 2,178 2,124 2,157 1,615,500
2023/11/20 2,270 2,286 2,170 2,171 1,733,200
2023/11/17 2,237 2,267 2,230 2,267 1,092,700
2023/11/16 2,232 2,253 2,214 2,215 705,500
2023/11/15 2,234 2,252 2,170 2,242 1,054,800
2023/11/14 2,275 2,276 2,229 2,232 641,100
2023/11/13 2,250 2,263 2,232 2,249 688,100
2023/11/10 2,246 2,249 2,227 2,241 857,800
2023/11/09 2,198 2,251 2,193 2,250 756,800
2023/11/08 2,257 2,265 2,201 2,210 768,100
2023/11/07 2,270 2,296 2,229 2,239 905,600
2023/11/06 2,266 2,286 2,248 2,278 1,152,200
2023/11/02 2,220 2,237 2,193 2,237 1,142,800
2023/11/01 2,185 2,211 2,159 2,210 1,456,500
2023/10/31 2,094 2,160 2,081 2,141 1,645,200
2023/10/30 2,102 2,110 2,077 2,084 3,572,400
2023/10/27 2,095 2,140 2,094 2,130 926,900
2023/10/26 2,072 2,094 2,069 2,089 746,400
2023/10/25 2,111 2,121 2,085 2,085 919,400
2023/10/24 2,070 2,103 2,039 2,092 805,900
2023/10/23 2,072 2,086 2,058 2,063 681,200
2023/10/20 2,092 2,111 2,064 2,066 942,900
2023/10/19 2,052 2,111 2,050 2,108 1,087,900
2023/10/18 2,050 2,074 2,018 2,070 985,000
2023/10/17 2,049 2,075 2,028 2,041 1,198,100
2023/10/16 2,112 2,113 2,012 2,027 1,495,400
2023/10/13 2,151 2,177 2,138 2,141 924,900
2023/10/12 2,144 2,161 2,109 2,159 906,200
2023/10/11 2,142 2,157 2,126 2,130 986,300
2023/10/10 2,127 2,183 2,108 2,164 1,438,200
2023/10/06 2,105 2,123 2,096 2,099 946,500
2023/10/05 2,089 2,099 2,068 2,091 1,112,300
2023/10/04 2,131 2,144 2,093 2,093 1,177,200
2023/10/03 2,201 2,210 2,150 2,155 1,167,000
2023/10/02 2,240 2,291 2,210 2,218 1,102,500
2023/09/29 2,261 2,285 2,221 2,235 1,250,100
2023/09/28 2,272 2,277 2,212 2,233 1,503,100
2023/09/27 2,325 2,331 2,281 2,312 1,555,700
2023/09/26 2,343 2,349 2,317 2,340 1,034,000
2023/09/25 2,338 2,360 2,322 2,354 848,100
2023/09/22 2,310 2,353 2,304 2,335 964,000
2023/09/21 2,351 2,361 2,312 2,321 1,091,600
2023/09/20 2,338 2,364 2,321 2,356 826,900
2023/09/19 2,358 2,364 2,307 2,337 1,005,200
2023/09/15 2,349 2,368 2,338 2,358 1,237,500
2023/09/14 2,345 2,363 2,310 2,334 1,039,700
2023/09/13 2,262 2,332 2,262 2,332 1,206,100
2023/09/12 2,242 2,273 2,240 2,258 681,400
2023/09/11 2,250 2,264 2,203 2,228 742,900
2023/09/08 2,259 2,280 2,231 2,239 1,444,800
2023/09/07 2,206 2,258 2,201 2,244 1,075,600
2023/09/06 2,209 2,218 2,188 2,201 517,000
2023/09/05 2,184 2,204 2,171 2,201 708,200
2023/09/04 2,205 2,205 2,175 2,184 756,100
2023/09/01 2,153 2,205 2,151 2,199 1,138,000
2023/08/31 2,137 2,203 2,132 2,166 3,208,100
2023/08/30 2,138 2,142 2,117 2,125 876,500
2023/08/29 2,111 2,141 2,106 2,133 637,400
2023/08/28 2,095 2,103 2,055 2,097 904,900
2023/08/25 2,100 2,128 2,079 2,091 711,700
2023/08/24 2,112 2,123 2,096 2,108 674,800
2023/08/23 2,100 2,134 2,097 2,116 605,800
2023/08/22 2,090 2,105 2,082 2,102 526,600
2023/08/21 2,102 2,121 2,098 2,107 591,900
2023/08/18 2,138 2,142 2,089 2,098 993,500
2023/08/17 2,177 2,183 2,143 2,166 949,100
2023/08/16 2,158 2,188 2,138 2,185 748,400
2023/08/15 2,158 2,187 2,143 2,184 763,200
2023/08/14 2,184 2,205 2,149 2,158 1,156,500
2023/08/10 2,120 2,178 2,114 2,174 1,786,000
2023/08/09 2,079 2,128 2,077 2,102 1,196,100
2023/08/08 2,061 2,090 2,054 2,086 858,900
2023/08/07 2,018 2,052 2,011 2,049 876,000
2023/08/04 2,010 2,024 1,992 2,017 701,100
2023/08/03 2,058 2,063 2,008 2,012 1,240,200
2023/08/02 2,099 2,131 2,061 2,069 1,342,200
2023/08/01 2,082 2,135 2,078 2,121 1,781,100
2023/07/31 2,048 2,081 2,039 2,077 2,253,100
2023/07/28 1,926 2,028 1,924 2,023 3,558,500
2023/07/27 1,931 1,948 1,916 1,943 829,500
2023/07/26 1,910 1,932 1,894 1,931 560,200
2023/07/25 1,926 1,926 1,905 1,915 804,100
2023/07/24 1,921 1,934 1,916 1,926 759,400
2023/07/21 1,889 1,920 1,883 1,918 897,100
2023/07/20 1,891 1,892 1,872 1,885 683,600
2023/07/19 1,870 1,884 1,862 1,884 802,800
2023/07/18 1,857 1,867 1,848 1,852 625,600
2023/07/14 1,884 1,896 1,859 1,864 840,500
2023/07/13 1,880 1,883 1,859 1,881 576,000
2023/07/12 1,902 1,910 1,877 1,882 714,800
2023/07/11 1,886 1,898 1,881 1,887 594,500
2023/07/10 1,872 1,887 1,857 1,878 1,030,800
2023/07/07 1,860 1,892 1,851 1,872 1,118,600
2023/07/06 1,870 1,879 1,860 1,870 1,159,700
2023/07/05 1,886 1,888 1,863 1,875 1,373,800
2023/07/04 1,911 1,919 1,892 1,894 1,276,400
2023/07/03 1,925 1,950 1,920 1,920 1,039,300
2023/06/30 1,946 1,951 1,913 1,926 1,519,700
2023/06/29 1,997 1,999 1,951 1,958 1,058,600
2023/06/28 1,984 1,999 1,972 1,993 1,163,700
2023/06/27 2,000 2,004 1,977 1,989 678,900
2023/06/26 2,011 2,015 1,967 1,990 766,100
2023/06/23 2,038 2,047 2,003 2,010 830,200
2023/06/22 2,031 2,058 2,025 2,033 851,600
2023/06/21 1,998 2,038 1,998 2,037 1,041,000
2023/06/20 1,980 1,995 1,974 1,994 913,100
2023/06/19 1,990 1,995 1,971 1,990 898,800
2023/06/16 1,978 1,985 1,961 1,968 1,774,500
2023/06/15 2,030 2,033 1,997 1,999 757,700
2023/06/14 2,018 2,043 2,013 2,030 929,300
2023/06/13 1,983 2,021 1,983 2,006 845,800
2023/06/12 1,996 2,002 1,979 1,982 690,400
2023/06/09 1,991 1,997 1,966 1,992 1,193,800
2023/06/08 1,979 2,003 1,970 1,983 1,087,100
2023/06/07 2,024 2,033 1,972 1,973 1,314,400
2023/06/06 2,010 2,029 1,999 2,020 1,058,900
2023/06/05 2,048 2,055 2,020 2,020 1,427,000
2023/06/02 2,001 2,024 1,992 2,013 1,161,000
2023/06/01 2,034 2,051 2,018 2,018 1,091,000
2023/05/31 2,044 2,065 2,027 2,032 3,953,400
2023/05/30 2,100 2,105 2,057 2,073 840,500
2023/05/29 2,118 2,118 2,092 2,106 1,609,200
2023/05/26 2,045 2,082 2,028 2,078 966,200
2023/05/25 2,056 2,079 2,031 2,035 1,288,200
2023/05/24 2,117 2,122 2,064 2,080 1,286,200
2023/05/23 2,179 2,183 2,114 2,125 1,348,600
2023/05/22 2,115 2,173 2,114 2,173 1,265,000
2023/05/19 2,136 2,143 2,105 2,121 1,189,500
2023/05/18 2,185 2,188 2,140 2,140 1,412,900
2023/05/17 2,133 2,171 2,123 2,169 1,167,100
2023/05/16 2,110 2,133 2,096 2,132 1,035,400
2023/05/15 2,100 2,111 2,085 2,101 896,600
2023/05/12 2,041 2,092 2,041 2,085 1,598,700
2023/05/11 2,073 2,078 2,064 2,071 695,400
2023/05/10 2,069 2,073 2,051 2,069 984,800
2023/05/09 2,042 2,067 2,028 2,063 1,355,600
2023/05/08 2,020 2,059 2,013 2,034 1,801,800
2023/05/02 2,010 2,010 1,983 2,000 1,245,900
2023/05/01 1,929 2,007 1,920 2,007 2,157,300
2023/04/28 1,869 1,908 1,844 1,898 2,299,600
2023/04/27 1,870 1,875 1,832 1,834 1,467,400
2023/04/26 1,875 1,897 1,857 1,879 974,300
2023/04/25 1,898 1,911 1,883 1,886 1,142,100
2023/04/24 1,868 1,897 1,868 1,887 1,004,000
2023/04/21 1,860 1,864 1,846 1,850 853,000
2023/04/20 1,873 1,875 1,849 1,853 1,092,500
2023/04/19 1,865 1,883 1,860 1,871 1,163,000
2023/04/18 1,855 1,880 1,849 1,879 960,800
2023/04/17 1,845 1,852 1,837 1,848 730,500
2023/04/14 1,851 1,851 1,825 1,843 1,302,000
2023/04/13 1,827 1,842 1,819 1,842 1,011,100
2023/04/12 1,810 1,826 1,799 1,826 1,487,400
2023/04/11 1,804 1,813 1,786 1,793 1,175,000
2023/04/10 1,797 1,818 1,790 1,804 1,091,200
2023/04/07 1,782 1,784 1,767 1,782 744,500
2023/04/06 1,765 1,791 1,758 1,775 1,065,600
2023/04/05 1,787 1,791 1,765 1,770 1,012,300
2023/04/04 1,761 1,784 1,754 1,784 1,174,800
2023/04/03 1,735 1,757 1,735 1,755 1,095,500
2023/03/31 1,736 1,742 1,717 1,720 1,268,500
2023/03/30 1,718 1,731 1,705 1,730 1,499,400
2023/03/29 1,730 1,752 1,726 1,751 2,432,500
2023/03/28 1,717 1,728 1,700 1,728 1,204,600
2023/03/27 1,685 1,727 1,684 1,719 2,105,800
2023/03/24 1,638 1,685 1,631 1,682 1,610,800
2023/03/23 1,645 1,654 1,614 1,645 1,738,400
2023/03/22 1,617 1,626 1,607 1,615 847,300
2023/03/20 1,636 1,638 1,593 1,593 1,142,900
2023/03/17 1,596 1,640 1,596 1,638 1,828,000
2023/03/16 1,594 1,601 1,580 1,591 1,120,500
2023/03/15 1,626 1,633 1,596 1,604 1,451,400
2023/03/14 1,613 1,640 1,604 1,630 1,221,800
2023/03/13 1,625 1,643 1,595 1,619 1,500,900
2023/03/10 1,643 1,655 1,617 1,617 1,999,700
2023/03/09 1,680 1,693 1,670 1,677 1,165,000
2023/03/08 1,655 1,679 1,646 1,676 1,349,200
2023/03/07 1,651 1,658 1,649 1,653 701,500
2023/03/06 1,655 1,663 1,645 1,650 773,800
2023/03/03 1,644 1,648 1,636 1,644 837,800
2023/03/02 1,630 1,644 1,626 1,635 611,800
2023/03/01 1,639 1,643 1,624 1,632 890,600
2023/02/28 1,633 1,653 1,633 1,651 1,000,400
2023/02/27 1,630 1,635 1,618 1,633 542,800
2023/02/24 1,600 1,626 1,587 1,626 1,001,000
2023/02/22 1,615 1,622 1,592 1,600 1,134,000
2023/02/21 1,631 1,633 1,619 1,619 699,100
2023/02/20 1,615 1,641 1,612 1,639 723,800
2023/02/17 1,613 1,618 1,609 1,610 757,300
2023/02/16 1,635 1,643 1,620 1,620 809,400
2023/02/15 1,650 1,654 1,631 1,635 971,600
2023/02/14 1,667 1,667 1,651 1,656 507,500
2023/02/13 1,670 1,674 1,647 1,659 935,300
2023/02/10 1,679 1,684 1,653 1,675 1,173,600
2023/02/09 1,681 1,681 1,658 1,676 1,048,000
2023/02/08 1,673 1,702 1,665 1,696 1,560,400
2023/02/07 1,671 1,676 1,660 1,667 709,200
2023/02/06 1,667 1,672 1,654 1,662 733,800
2023/02/03 1,657 1,664 1,643 1,656 886,900
2023/02/02 1,674 1,677 1,653 1,657 933,300
2023/02/01 1,705 1,708 1,662 1,662 1,079,700
2023/01/31 1,696 1,707 1,694 1,702 757,900
2023/01/30 1,692 1,697 1,680 1,690 703,500
2023/01/27 1,684 1,686 1,674 1,683 471,300
2023/01/26 1,680 1,686 1,673 1,685 623,900
2023/01/25 1,675 1,687 1,666 1,674 812,400
2023/01/24 1,658 1,668 1,647 1,666 967,600
2023/01/23 1,658 1,659 1,640 1,652 612,500
2023/01/20 1,642 1,648 1,622 1,645 635,600
2023/01/19 1,637 1,647 1,631 1,637 616,200
2023/01/18 1,613 1,645 1,606 1,641 837,600
2023/01/17 1,625 1,627 1,611 1,613 740,400
2023/01/16 1,608 1,627 1,603 1,627 757,300
2023/01/13 1,600 1,622 1,600 1,615 758,100
2023/01/12 1,617 1,618 1,598 1,611 905,300
2023/01/11 1,622 1,632 1,602 1,615 1,081,900
2023/01/10 1,632 1,642 1,609 1,609 965,200
2023/01/06 1,646 1,649 1,627 1,627 995,500
2023/01/05 1,665 1,667 1,634 1,647 1,104,700
2023/01/04 1,707 1,708 1,666 1,666 1,295,300

このページの先頭へ