9007 小田急電鉄(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,653 | 1,662.5 | 1,647.5 | 1,657 | 1,044,200 | 1,657 |
| 2026-01-29 | 1,640 | 1,652.5 | 1,621 | 1,648 | 941,000 | 1,648 |
| 2026-01-28 | 1,670 | 1,674.5 | 1,648.5 | 1,648.5 | 1,012,200 | 1,648.50 |
| 2026-01-27 | 1,686 | 1,692.5 | 1,670.5 | 1,674.5 | 901,200 | 1,674.50 |
| 2026-01-26 | 1,696.5 | 1,704 | 1,688 | 1,695 | 839,200 | 1,695 |
| 2026-01-23 | 1,708 | 1,717 | 1,693 | 1,697 | 754,000 | 1,697 |
| 2026-01-22 | 1,713.5 | 1,723 | 1,703.5 | 1,706 | 727,000 | 1,706 |
| 2026-01-21 | 1,720.5 | 1,731.5 | 1,702 | 1,717 | 965,700 | 1,717 |
| 2026-01-20 | 1,711 | 1,734.5 | 1,709 | 1,726.5 | 1,147,300 | 1,726.50 |
| 2026-01-19 | 1,707 | 1,720.5 | 1,697 | 1,697 | 873,300 | 1,697 |
| 2026-01-16 | 1,695.5 | 1,704 | 1,690 | 1,697 | 664,700 | 1,697 |
| 2026-01-15 | 1,700 | 1,704 | 1,691.5 | 1,698 | 822,600 | 1,698 |
| 2026-01-14 | 1,708 | 1,711 | 1,693.5 | 1,698 | 975,700 | 1,698 |
| 2026-01-13 | 1,725.5 | 1,728.5 | 1,703.5 | 1,710 | 846,400 | 1,710 |
| 2026-01-09 | 1,704.5 | 1,716.5 | 1,702 | 1,710 | 694,200 | 1,710 |
| 2026-01-08 | 1,724.5 | 1,735 | 1,699 | 1,702.5 | 744,500 | 1,702.50 |
| 2026-01-07 | 1,711 | 1,735.5 | 1,703 | 1,735.5 | 544,700 | 1,735.50 |
| 2026-01-06 | 1,720 | 1,733 | 1,714 | 1,721 | 616,600 | 1,721 |
| 2026-01-05 | 1,706.5 | 1,720 | 1,703.5 | 1,720 | 599,000 | 1,720 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1996-03-26]1株→1.03株 [1992-03-26]1株→1.05株 [1986-09-26]1株→1.1株