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 |