9007 小田急電鉄(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-10 | 1,678.5 | 1,678.5 | 1,651.5 | 1,655 | 800,000 | 1,655 |
| 2025-07-09 | 1,668 | 1,678.5 | 1,661.5 | 1,676 | 612,200 | 1,676 |
| 2025-07-08 | 1,678.5 | 1,683.5 | 1,663.5 | 1,674.5 | 924,000 | 1,674.50 |
| 2025-07-07 | 1,676 | 1,683 | 1,667 | 1,675 | 773,100 | 1,675 |
| 2025-07-04 | 1,650 | 1,667 | 1,647.5 | 1,663.5 | 696,100 | 1,663.50 |
| 2025-07-03 | 1,665 | 1,671 | 1,648.5 | 1,662.5 | 1,243,200 | 1,662.50 |
| 2025-07-02 | 1,663.5 | 1,684.5 | 1,655 | 1,655.5 | 1,105,500 | 1,655.50 |
| 2025-07-01 | 1,683 | 1,698 | 1,654 | 1,654 | 1,087,100 | 1,654 |
| 2025-06-30 | 1,698 | 1,714 | 1,686 | 1,686 | 1,230,600 | 1,686 |
| 2025-06-27 | 1,700 | 1,710 | 1,685 | 1,692 | 1,074,100 | 1,692 |
| 2025-06-26 | 1,683 | 1,698.5 | 1,683 | 1,692.5 | 797,500 | 1,692.50 |
| 2025-06-25 | 1,705 | 1,705 | 1,673 | 1,683 | 839,100 | 1,683 |
| 2025-06-24 | 1,719 | 1,722.5 | 1,698 | 1,698 | 865,600 | 1,698 |
| 2025-06-23 | 1,700 | 1,725 | 1,698 | 1,702.5 | 1,228,200 | 1,702.50 |
| 2025-06-20 | 1,695.5 | 1,717 | 1,690 | 1,705 | 2,508,000 | 1,705 |
| 2025-06-19 | 1,659 | 1,694.5 | 1,657 | 1,692.5 | 1,282,300 | 1,692.50 |
| 2025-06-18 | 1,659 | 1,676.5 | 1,652.5 | 1,659.5 | 895,900 | 1,659.50 |
| 2025-06-17 | 1,630 | 1,665 | 1,630 | 1,661 | 787,900 | 1,661 |
| 2025-06-16 | 1,664 | 1,672 | 1,636 | 1,642 | 883,900 | 1,642 |
| 2025-06-13 | 1,660 | 1,673 | 1,650.5 | 1,659.5 | 980,100 | 1,659.50 |
| 2025-06-12 | 1,680 | 1,680 | 1,658.5 | 1,665 | 1,042,500 | 1,665 |
| 2025-06-11 | 1,647 | 1,686 | 1,647 | 1,684 | 1,707,300 | 1,684 |
| 2025-06-10 | 1,664 | 1,669 | 1,622.5 | 1,637 | 1,374,300 | 1,637 |
| 2025-06-09 | 1,660 | 1,675 | 1,656 | 1,656 | 1,291,800 | 1,656 |
| 2025-06-06 | 1,650 | 1,656 | 1,632 | 1,656 | 1,375,100 | 1,656 |
| 2025-06-05 | 1,645 | 1,655 | 1,621 | 1,621 | 1,085,400 | 1,621 |
| 2025-06-04 | 1,639 | 1,657.5 | 1,632 | 1,648 | 1,555,400 | 1,648 |
| 2025-06-03 | 1,626 | 1,644 | 1,606 | 1,629 | 1,459,000 | 1,629 |
| 2025-06-02 | 1,605 | 1,627.5 | 1,598 | 1,625.5 | 1,298,700 | 1,625.50 |
| 2025-05-30 | 1,572.5 | 1,607.5 | 1,572 | 1,605 | 1,056,200 | 1,605 |
| 2025-05-29 | 1,581 | 1,599.5 | 1,574 | 1,585.5 | 1,093,800 | 1,585.50 |
| 2025-05-28 | 1,580 | 1,581.5 | 1,565 | 1,571.5 | 769,900 | 1,571.50 |
| 2025-05-27 | 1,578 | 1,578 | 1,563 | 1,566.5 | 909,600 | 1,566.50 |
| 2025-05-26 | 1,562.5 | 1,576.5 | 1,560.5 | 1,575 | 546,600 | 1,575 |
| 2025-05-23 | 1,556 | 1,564.5 | 1,549 | 1,561 | 761,000 | 1,561 |
| 2025-05-22 | 1,550 | 1,557 | 1,538 | 1,552.5 | 895,000 | 1,552.50 |
| 2025-05-21 | 1,574 | 1,580.5 | 1,548.5 | 1,559.5 | 1,011,400 | 1,559.50 |
| 2025-05-20 | 1,605 | 1,610 | 1,561.5 | 1,566 | 1,306,700 | 1,566 |
| 2025-05-19 | 1,612 | 1,615.5 | 1,581.5 | 1,595.5 | 1,217,500 | 1,595.50 |
| 2025-05-16 | 1,596 | 1,612 | 1,570 | 1,612 | 1,202,700 | 1,612 |
| 2025-05-15 | 1,558.5 | 1,612 | 1,558.5 | 1,592 | 1,995,600 | 1,592 |
| 2025-05-14 | 1,606 | 1,616.5 | 1,547.5 | 1,553 | 2,322,700 | 1,553 |
| 2025-05-13 | 1,579 | 1,582 | 1,544.5 | 1,544.5 | 1,426,400 | 1,544.50 |
| 2025-05-12 | 1,592.5 | 1,593 | 1,574.5 | 1,577 | 821,300 | 1,577 |
| 2025-05-09 | 1,595.5 | 1,597.5 | 1,578 | 1,592.5 | 858,800 | 1,592.50 |
| 2025-05-08 | 1,590 | 1,594 | 1,567 | 1,586 | 874,000 | 1,586 |
| 2025-05-07 | 1,605.5 | 1,612 | 1,593 | 1,593.5 | 1,037,600 | 1,593.50 |
| 2025-05-02 | 1,595 | 1,602.5 | 1,584 | 1,601 | 877,300 | 1,601 |
| 2025-05-01 | 1,590 | 1,603 | 1,579 | 1,595.5 | 1,021,000 | 1,595.50 |
| 2025-04-30 | 1,570.5 | 1,584 | 1,545 | 1,577 | 1,403,000 | 1,577 |
| 2025-04-28 | 1,561.5 | 1,589 | 1,556.5 | 1,579.5 | 740,000 | 1,579.50 |
| 2025-04-25 | 1,583.5 | 1,584.5 | 1,560.5 | 1,575.5 | 983,000 | 1,575.50 |
| 2025-04-24 | 1,627.5 | 1,637.5 | 1,569.5 | 1,573 | 1,177,300 | 1,573 |
| 2025-04-23 | 1,650 | 1,659 | 1,640 | 1,645 | 871,400 | 1,645 |
| 2025-04-22 | 1,635.5 | 1,648.5 | 1,630.5 | 1,644 | 817,300 | 1,644 |
| 2025-04-21 | 1,618.5 | 1,638 | 1,615 | 1,635.5 | 732,900 | 1,635.50 |
| 2025-04-18 | 1,610 | 1,620 | 1,606 | 1,618.5 | 548,900 | 1,618.50 |
| 2025-04-17 | 1,616 | 1,622.5 | 1,603 | 1,609 | 771,100 | 1,609 |
| 2025-04-16 | 1,600 | 1,605 | 1,581.5 | 1,602 | 792,700 | 1,602 |
| 2025-04-15 | 1,603 | 1,622.5 | 1,588.5 | 1,595 | 1,570,300 | 1,595 |
| 2025-04-14 | 1,563 | 1,583.5 | 1,557 | 1,581.5 | 1,231,400 | 1,581.50 |
| 2025-04-11 | 1,527 | 1,551.5 | 1,519 | 1,550.5 | 1,154,800 | 1,550.50 |
| 2025-04-10 | 1,530 | 1,567.5 | 1,507 | 1,567.5 | 1,766,700 | 1,567.50 |
| 2025-04-09 | 1,504 | 1,523 | 1,483 | 1,494 | 2,076,600 | 1,494 |
| 2025-04-08 | 1,489 | 1,520.5 | 1,471.5 | 1,516.5 | 1,964,900 | 1,516.50 |
| 2025-04-07 | 1,481.5 | 1,517.5 | 1,453 | 1,465.5 | 2,840,300 | 1,465.50 |
| 2025-04-04 | 1,498.5 | 1,558 | 1,498 | 1,550 | 2,939,500 | 1,550 |
| 2025-04-03 | 1,442.5 | 1,498 | 1,437.5 | 1,493 | 1,766,300 | 1,493 |
| 2025-04-02 | 1,473.5 | 1,474 | 1,442.5 | 1,465 | 1,189,200 | 1,465 |
| 2025-04-01 | 1,480 | 1,495.5 | 1,470.5 | 1,470.5 | 933,900 | 1,470.50 |
| 2025-03-31 | 1,505.5 | 1,510.5 | 1,470.5 | 1,478 | 1,559,700 | 1,478 |
| 2025-03-28 | 1,519 | 1,527 | 1,500.5 | 1,519 | 1,519,400 | 1,519 |
| 2025-03-27 | 1,513 | 1,548 | 1,512 | 1,540.5 | 2,882,600 | 1,540.50 |
| 2025-03-26 | 1,525.5 | 1,535 | 1,517.5 | 1,525 | 1,353,200 | 1,525 |
| 2025-03-25 | 1,530 | 1,530 | 1,514.5 | 1,524.5 | 944,700 | 1,524.50 |
| 2025-03-24 | 1,550 | 1,552 | 1,516.5 | 1,526 | 1,070,900 | 1,526 |
| 2025-03-21 | 1,543 | 1,566 | 1,537 | 1,548 | 1,851,900 | 1,548 |
| 2025-03-19 | 1,538 | 1,547.5 | 1,537 | 1,542.5 | 864,500 | 1,542.50 |
| 2025-03-18 | 1,538 | 1,547.5 | 1,533.5 | 1,538 | 791,200 | 1,538 |
| 2025-03-17 | 1,525 | 1,537.5 | 1,524 | 1,531 | 641,900 | 1,531 |
| 2025-03-14 | 1,525 | 1,536.5 | 1,517.5 | 1,525 | 1,123,200 | 1,525 |
| 2025-03-13 | 1,510 | 1,531 | 1,505 | 1,529.5 | 883,100 | 1,529.50 |
| 2025-03-12 | 1,510 | 1,525 | 1,496 | 1,525 | 1,211,700 | 1,525 |
| 2025-03-11 | 1,520 | 1,524 | 1,500.5 | 1,524 | 1,063,000 | 1,524 |
| 2025-03-10 | 1,505 | 1,524.5 | 1,500 | 1,524.5 | 828,500 | 1,524.50 |
| 2025-03-07 | 1,494 | 1,515.5 | 1,493.5 | 1,510.5 | 1,030,800 | 1,510.50 |
| 2025-03-06 | 1,500 | 1,504.5 | 1,483.5 | 1,504.5 | 786,700 | 1,504.50 |
| 2025-03-05 | 1,510 | 1,523 | 1,494 | 1,503 | 1,060,600 | 1,503 |
| 2025-03-04 | 1,518 | 1,527 | 1,499.5 | 1,507.5 | 1,196,800 | 1,507.50 |
| 2025-03-03 | 1,488 | 1,518.5 | 1,478.5 | 1,513 | 1,189,700 | 1,513 |
| 2025-02-28 | 1,500 | 1,500.5 | 1,476.5 | 1,484.5 | 1,209,400 | 1,484.50 |
| 2025-02-27 | 1,480 | 1,502 | 1,471 | 1,502 | 1,086,300 | 1,502 |
| 2025-02-26 | 1,460 | 1,483 | 1,451.5 | 1,481.5 | 1,171,600 | 1,481.50 |
| 2025-02-25 | 1,453 | 1,457 | 1,441.5 | 1,453 | 958,500 | 1,453 |
| 2025-02-21 | 1,485.5 | 1,526.5 | 1,446.5 | 1,450 | 2,143,400 | 1,450 |
| 2025-02-20 | 1,482 | 1,483.5 | 1,452 | 1,460 | 1,167,700 | 1,460 |
| 2025-02-19 | 1,502 | 1,507 | 1,484 | 1,490 | 1,030,000 | 1,490 |
| 2025-02-18 | 1,484.5 | 1,512 | 1,484 | 1,509 | 1,196,800 | 1,509 |
| 2025-02-17 | 1,496 | 1,505.5 | 1,482 | 1,484 | 1,002,600 | 1,484 |
| 2025-02-14 | 1,492 | 1,492.5 | 1,466 | 1,484.5 | 1,186,000 | 1,484.50 |
| 2025-02-13 | 1,469.5 | 1,488.5 | 1,460 | 1,483 | 1,187,600 | 1,483 |
| 2025-02-12 | 1,462 | 1,463 | 1,443.5 | 1,455.5 | 1,059,900 | 1,455.50 |
| 2025-02-10 | 1,452 | 1,456.5 | 1,444.5 | 1,452 | 874,700 | 1,452 |
| 2025-02-07 | 1,460 | 1,460 | 1,437 | 1,445 | 751,900 | 1,445 |
| 2025-02-06 | 1,457 | 1,477 | 1,454.5 | 1,455 | 846,400 | 1,455 |
| 2025-02-05 | 1,470 | 1,476 | 1,451 | 1,457 | 912,300 | 1,457 |
| 2025-02-04 | 1,492 | 1,492 | 1,467 | 1,470.5 | 934,300 | 1,470.50 |
| 2025-02-03 | 1,464.5 | 1,486.5 | 1,461.5 | 1,484 | 1,478,600 | 1,484 |
| 2025-01-31 | 1,485 | 1,495.5 | 1,456 | 1,475 | 1,115,800 | 1,475 |
| 2025-01-30 | 1,474.5 | 1,497 | 1,465.5 | 1,497 | 1,039,100 | 1,497 |
| 2025-01-29 | 1,480 | 1,484 | 1,466.5 | 1,477.5 | 819,300 | 1,477.50 |
| 2025-01-28 | 1,458 | 1,482.5 | 1,456 | 1,476.5 | 1,483,900 | 1,476.50 |
| 2025-01-27 | 1,426.5 | 1,457 | 1,422 | 1,448 | 1,386,300 | 1,448 |
| 2025-01-24 | 1,422 | 1,433 | 1,414 | 1,414 | 794,800 | 1,414 |
| 2025-01-23 | 1,402 | 1,418.5 | 1,400 | 1,409.5 | 887,900 | 1,409.50 |
| 2025-01-22 | 1,404 | 1,410 | 1,398 | 1,408 | 832,200 | 1,408 |
| 2025-01-21 | 1,390 | 1,411.5 | 1,390 | 1,403.5 | 750,400 | 1,403.50 |
| 2025-01-20 | 1,388 | 1,397 | 1,386 | 1,387 | 939,500 | 1,387 |
| 2025-01-17 | 1,392 | 1,395.5 | 1,387 | 1,390.5 | 865,000 | 1,390.50 |
| 2025-01-16 | 1,404.5 | 1,420 | 1,392.5 | 1,392.5 | 1,152,400 | 1,392.50 |
| 2025-01-15 | 1,399 | 1,407 | 1,391 | 1,397.5 | 1,770,500 | 1,397.50 |
| 2025-01-14 | 1,407 | 1,413 | 1,393 | 1,398 | 2,035,900 | 1,398 |
| 2025-01-10 | 1,422.5 | 1,425.5 | 1,405 | 1,406 | 1,108,500 | 1,406 |
| 2025-01-09 | 1,440 | 1,441.5 | 1,415 | 1,415.5 | 1,352,300 | 1,415.50 |
| 2025-01-08 | 1,450 | 1,454.5 | 1,442 | 1,445 | 1,140,100 | 1,445 |
| 2025-01-07 | 1,454.5 | 1,469 | 1,446 | 1,456 | 866,300 | 1,456 |
| 2025-01-06 | 1,456 | 1,462.5 | 1,448 | 1,453.5 | 967,200 | 1,453.50 |
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