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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,754 | 1,771 | 1,739 | 1,757 | 1,450,000 |
| 2024/04/25 | 1,801 | 1,801 | 1,756 | 1,761 | 1,845,700 |
| 2024/04/24 | 1,821 | 1,821 | 1,793 | 1,808 | 1,283,200 |
| 2024/04/23 | 1,827 | 1,839 | 1,812 | 1,827 | 1,231,600 |
| 2024/04/22 | 1,776 | 1,826 | 1,761 | 1,826 | 2,338,900 |
| 2024/04/19 | 1,810 | 1,812 | 1,721 | 1,747 | 3,064,400 |
| 2024/04/18 | 1,925 | 1,933 | 1,781 | 1,810 | 3,955,700 |
| 2024/04/17 | 1,860 | 1,913 | 1,856 | 1,866 | 3,259,700 |
| 2024/04/16 | 1,831 | 1,862 | 1,815 | 1,858 | 1,551,300 |
| 2024/04/15 | 1,830 | 1,847 | 1,809 | 1,843 | 1,445,300 |
| 2024/04/12 | 1,900 | 1,907 | 1,832 | 1,833 | 2,416,600 |
| 2024/04/11 | 1,910 | 1,919 | 1,882 | 1,891 | 1,568,600 |
| 2024/04/10 | 1,920 | 1,942 | 1,919 | 1,928 | 1,068,100 |
| 2024/04/09 | 1,943 | 1,956 | 1,920 | 1,921 | 1,152,000 |
| 2024/04/08 | 1,910 | 1,947 | 1,905 | 1,931 | 1,267,100 |
| 2024/04/05 | 1,880 | 1,918 | 1,875 | 1,905 | 1,566,800 |
| 2024/04/04 | 1,904 | 1,916 | 1,881 | 1,889 | 1,872,000 |
| 2024/04/03 | 1,940 | 1,960 | 1,880 | 1,887 | 3,125,500 |
| 2024/04/02 | 2,062 | 2,062 | 1,944 | 1,944 | 2,696,600 |
| 2024/04/01 | 2,085 | 2,096 | 2,064 | 2,068 | 1,002,000 |
| 2024/03/29 | 2,083 | 2,102 | 2,069 | 2,076 | 1,258,000 |
| 2024/03/28 | 2,145 | 2,165 | 2,070 | 2,082 | 1,535,300 |
| 2024/03/27 | 2,178 | 2,198 | 2,169 | 2,174 | 1,595,400 |
| 2024/03/26 | 2,204 | 2,210 | 2,149 | 2,168 | 1,292,200 |
| 2024/03/25 | 2,201 | 2,247 | 2,194 | 2,222 | 978,200 |
| 2024/03/22 | 2,179 | 2,208 | 2,178 | 2,208 | 885,200 |
| 2024/03/21 | 2,196 | 2,207 | 2,178 | 2,186 | 1,063,400 |
| 2024/03/19 | 2,160 | 2,183 | 2,142 | 2,181 | 878,500 |
| 2024/03/18 | 2,124 | 2,163 | 2,116 | 2,158 | 1,131,500 |
| 2024/03/15 | 2,090 | 2,117 | 2,084 | 2,106 | 1,227,700 |
| 2024/03/14 | 2,061 | 2,094 | 2,056 | 2,089 | 968,900 |
| 2024/03/13 | 2,065 | 2,093 | 2,059 | 2,061 | 774,000 |
| 2024/03/12 | 2,083 | 2,088 | 2,047 | 2,071 | 998,200 |
| 2024/03/11 | 2,087 | 2,104 | 2,064 | 2,088 | 1,128,200 |
| 2024/03/08 | 2,104 | 2,104 | 2,064 | 2,083 | 1,306,300 |
| 2024/03/07 | 2,092 | 2,112 | 2,082 | 2,108 | 893,300 |
| 2024/03/06 | 2,094 | 2,111 | 2,079 | 2,086 | 999,500 |
| 2024/03/05 | 2,108 | 2,115 | 2,073 | 2,094 | 762,900 |
| 2024/03/04 | 2,125 | 2,133 | 2,097 | 2,116 | 1,061,100 |
| 2024/03/01 | 2,110 | 2,123 | 2,099 | 2,118 | 680,700 |
| 2024/02/29 | 2,083 | 2,119 | 2,062 | 2,105 | 1,703,900 |
| 2024/02/28 | 2,063 | 2,087 | 2,053 | 2,083 | 891,500 |
| 2024/02/27 | 2,101 | 2,105 | 2,063 | 2,068 | 1,285,200 |
| 2024/02/26 | 2,119 | 2,137 | 2,102 | 2,107 | 813,300 |
| 2024/02/22 | 2,090 | 2,123 | 2,086 | 2,109 | 908,600 |
| 2024/02/21 | 2,119 | 2,123 | 2,085 | 2,085 | 777,000 |
| 2024/02/20 | 2,129 | 2,147 | 2,104 | 2,107 | 843,000 |
| 2024/02/19 | 2,121 | 2,135 | 2,103 | 2,129 | 682,300 |
| 2024/02/16 | 2,055 | 2,132 | 2,055 | 2,104 | 1,049,900 |
| 2024/02/15 | 2,075 | 2,077 | 2,043 | 2,067 | 1,083,600 |
| 2024/02/14 | 2,129 | 2,155 | 2,059 | 2,059 | 1,564,100 |
| 2024/02/13 | 2,111 | 2,132 | 2,078 | 2,125 | 1,700,900 |
| 2024/02/09 | 2,112 | 2,159 | 2,086 | 2,086 | 2,500,400 |
| 2024/02/08 | 2,216 | 2,237 | 2,164 | 2,221 | 2,248,200 |
| 2024/02/07 | 2,220 | 2,231 | 2,188 | 2,206 | 915,900 |
| 2024/02/06 | 2,225 | 2,276 | 2,222 | 2,237 | 841,300 |
| 2024/02/05 | 2,240 | 2,241 | 2,212 | 2,235 | 770,800 |
| 2024/02/02 | 2,260 | 2,263 | 2,223 | 2,223 | 637,800 |
| 2024/02/01 | 2,249 | 2,288 | 2,238 | 2,242 | 613,800 |
| 2024/01/31 | 2,233 | 2,261 | 2,225 | 2,261 | 627,600 |
| 2024/01/30 | 2,260 | 2,275 | 2,247 | 2,255 | 453,800 |
| 2024/01/29 | 2,235 | 2,267 | 2,231 | 2,263 | 392,100 |
| 2024/01/26 | 2,276 | 2,283 | 2,234 | 2,238 | 531,200 |
| 2024/01/25 | 2,278 | 2,284 | 2,253 | 2,274 | 649,700 |
| 2024/01/24 | 2,288 | 2,290 | 2,232 | 2,268 | 922,500 |
| 2024/01/23 | 2,328 | 2,338 | 2,296 | 2,313 | 721,300 |
| 2024/01/22 | 2,284 | 2,325 | 2,274 | 2,325 | 608,300 |
| 2024/01/19 | 2,325 | 2,328 | 2,268 | 2,289 | 699,800 |
| 2024/01/18 | 2,343 | 2,343 | 2,287 | 2,291 | 697,800 |
| 2024/01/17 | 2,340 | 2,370 | 2,327 | 2,346 | 832,000 |
| 2024/01/16 | 2,359 | 2,372 | 2,316 | 2,328 | 702,000 |
| 2024/01/15 | 2,340 | 2,359 | 2,316 | 2,354 | 559,900 |
| 2024/01/12 | 2,360 | 2,364 | 2,321 | 2,336 | 934,600 |
| 2024/01/11 | 2,315 | 2,329 | 2,302 | 2,323 | 915,600 |
| 2024/01/10 | 2,253 | 2,310 | 2,244 | 2,302 | 1,253,300 |
| 2024/01/09 | 2,224 | 2,254 | 2,213 | 2,240 | 753,300 |
| 2024/01/05 | 2,170 | 2,236 | 2,167 | 2,218 | 869,200 |
| 2024/01/04 | 2,135 | 2,180 | 2,110 | 2,178 | 783,700 |