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
2026/06/12 1,694 1,699 1,669 1,683 1,631,400
2026/06/11 1,719 1,736 1,687 1,694 1,436,300
2026/06/10 1,698 1,738 1,694 1,729 1,955,900
2026/06/09 1,695 1,713 1,678 1,705 1,807,300
2026/06/08 1,684 1,704 1,650 1,657 1,263,000
2026/06/05 1,657 1,685 1,655 1,664 1,221,100
2026/06/04 1,649 1,651 1,620 1,649 1,696,300
2026/06/03 1,595 1,656 1,582 1,653 2,255,800
2026/06/02 1,587 1,599 1,560 1,577 1,664,400
2026/06/01 1,614 1,614 1,593 1,600 1,515,300
2026/05/29 1,623 1,650 1,618 1,618 1,704,900
2026/05/28 1,656 1,670 1,613 1,623 1,900,700
2026/05/27 1,649 1,660 1,630 1,642 1,246,900
2026/05/26 1,651 1,664 1,636 1,649 1,305,300
2026/05/25 1,661 1,661 1,628 1,651 1,183,500
2026/05/22 1,689 1,692 1,661 1,661 1,453,200
2026/05/21 1,701 1,708 1,682 1,702 1,096,000
2026/05/20 1,716 1,721 1,678 1,695 1,387,000
2026/05/19 1,699 1,732 1,692 1,719 1,857,300
2026/05/18 1,688 1,696 1,663 1,678 1,619,700
2026/05/15 1,700 1,724 1,685 1,704 2,026,200
2026/05/14 1,633 1,733 1,626 1,706 3,951,400
2026/05/13 1,560 1,581 1,556 1,561 1,203,300
2026/05/12 1,551 1,555 1,537 1,546 1,484,400
2026/05/11 1,580 1,583 1,553 1,562 1,366,900
2026/05/08 1,616 1,625 1,577 1,583 1,428,600
2026/05/07 1,589 1,616 1,583 1,610 1,702,600
2026/05/01 1,578 1,598 1,570 1,595 1,011,000
2026/04/30 1,590 1,591 1,564 1,575 1,320,200
2026/04/28 1,612 1,615 1,599 1,604 781,000
2026/04/27 1,583 1,610 1,573 1,598 949,400
2026/04/24 1,585 1,596 1,581 1,588 980,100
2026/04/23 1,580 1,585 1,566 1,583 1,220,500
2026/04/22 1,615 1,622 1,586 1,595 1,413,600
2026/04/21 1,651 1,655 1,623 1,623 1,041,100
2026/04/20 1,646 1,657 1,638 1,651 900,600
2026/04/17 1,663 1,674 1,646 1,646 1,290,800
2026/04/16 1,682 1,688 1,668 1,669 823,100
2026/04/15 1,667 1,687 1,665 1,686 767,300
2026/04/14 1,690 1,694 1,660 1,662 733,800
2026/04/13 1,700 1,711 1,687 1,691 694,500
2026/04/10 1,743 1,752 1,705 1,705 905,700
2026/04/09 1,745 1,781 1,740 1,740 1,282,600
2026/04/08 1,728 1,743 1,727 1,733 1,088,800
2026/04/07 1,705 1,727 1,700 1,712 803,000
2026/04/06 1,707 1,716 1,696 1,699 636,500
2026/04/03 1,690 1,710 1,682 1,708 597,000
2026/03/27 1,664 1,672 1,655 1,665 2,767,400
2026/03/26 1,659 1,660 1,644 1,658 1,342,200
2026/03/25 1,673 1,673 1,644 1,644 1,095,100
2026/03/24 1,653 1,656 1,636 1,642 1,135,400
2026/03/23 1,638 1,652 1,626 1,633 1,407,000
2026/03/19 1,680 1,692 1,652 1,655 1,556,000
2026/03/18 1,658 1,678 1,658 1,678 1,029,900
2026/03/17 1,639 1,659 1,639 1,652 780,700
2026/03/16 1,638 1,652 1,635 1,639 756,100
2026/03/13 1,627 1,655 1,626 1,632 1,383,200
2026/03/12 1,670 1,672 1,642 1,648 1,026,700
2026/03/11 1,690 1,699 1,681 1,688 929,200
2026/03/10 1,679 1,686 1,661 1,669 1,026,400
2026/03/09 1,626 1,663 1,610 1,658 1,542,600
2026/03/06 1,661 1,672 1,648 1,666 1,437,300
2026/03/05 1,703 1,722 1,677 1,680 1,328,200
2026/03/04 1,710 1,714 1,662 1,678 2,019,300
2026/03/03 1,780 1,784 1,732 1,732 1,153,500
2026/03/02 1,789 1,810 1,773 1,804 1,341,900
2026/02/27 1,792 1,797 1,778 1,793 1,179,200
2026/02/26 1,762 1,791 1,760 1,774 807,300
2026/02/25 1,763 1,772 1,754 1,762 716,800
2026/02/24 1,748 1,762 1,731 1,757 754,000
2026/02/20 1,754 1,760 1,741 1,744 772,300
2026/02/19 1,798 1,798 1,757 1,778 875,500
2026/02/18 1,759 1,800 1,758 1,799 1,636,500
2026/02/17 1,741 1,753 1,730 1,740 700,300
2026/02/16 1,721 1,756 1,713 1,732 1,593,800
2026/02/13 1,735 1,745 1,712 1,721 1,182,900
2026/02/12 1,725 1,746 1,723 1,741 1,095,800
2026/02/10 1,702 1,726 1,695 1,724 953,100
2026/02/09 1,710 1,729 1,698 1,702 1,269,300
2026/02/06 1,699 1,703 1,688 1,703 737,800
2026/02/05 1,682 1,699 1,674 1,689 1,021,000
2026/02/04 1,640 1,662 1,631 1,651 952,700
2026/02/03 1,645 1,654 1,640 1,644 890,100
2026/02/02 1,668 1,674 1,642 1,644 849,200
2026/01/30 1,653 1,663 1,648 1,657 1,044,200
2026/01/29 1,640 1,653 1,621 1,648 941,000
2026/01/28 1,670 1,675 1,649 1,649 1,012,200
2026/01/27 1,686 1,693 1,671 1,675 901,200
2026/01/26 1,697 1,704 1,688 1,695 839,200
2026/01/23 1,708 1,717 1,693 1,697 754,000
2026/01/22 1,714 1,723 1,704 1,706 727,000
2026/01/21 1,721 1,732 1,702 1,717 965,700
2026/01/20 1,711 1,735 1,709 1,727 1,147,300
2026/01/19 1,707 1,721 1,697 1,697 873,300
2026/01/16 1,696 1,704 1,690 1,697 664,700
2026/01/15 1,700 1,704 1,692 1,698 822,600
2026/01/14 1,708 1,711 1,694 1,698 975,700
2026/01/13 1,726 1,729 1,704 1,710 846,400
2026/01/09 1,705 1,717 1,702 1,710 694,200
2026/01/08 1,725 1,735 1,699 1,703 744,500
2026/01/07 1,711 1,736 1,703 1,736 544,700
2026/01/06 1,720 1,733 1,714 1,721 616,600
2026/01/05 1,707 1,720 1,704 1,720 599,000

このページの先頭へ