9007 小田急電鉄(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-03-29 | 2,082.5 | 2,102 | 2,068.5 | 2,076 | 1,258,000 | 2,076 |
2024-03-28 | 2,145 | 2,164.5 | 2,070 | 2,081.5 | 1,535,300 | 2,081.50 |
2024-03-27 | 2,178 | 2,198 | 2,169 | 2,173.5 | 1,595,400 | 2,173.50 |
2024-03-26 | 2,204 | 2,210 | 2,148.5 | 2,167.5 | 1,292,200 | 2,167.50 |
2024-03-25 | 2,201 | 2,247 | 2,193.5 | 2,222 | 978,200 | 2,222 |
2024-03-22 | 2,179 | 2,208 | 2,178 | 2,208 | 885,200 | 2,208 |
2024-03-21 | 2,196 | 2,206.5 | 2,177.5 | 2,186 | 1,063,400 | 2,186 |
2024-03-19 | 2,160 | 2,182.5 | 2,141.5 | 2,180.5 | 878,500 | 2,180.50 |
2024-03-18 | 2,124 | 2,162.5 | 2,116 | 2,158 | 1,131,500 | 2,158 |
2024-03-15 | 2,090 | 2,116.5 | 2,083.5 | 2,105.5 | 1,227,700 | 2,105.50 |
2024-03-14 | 2,061 | 2,094 | 2,055.5 | 2,088.5 | 968,900 | 2,088.50 |
2024-03-13 | 2,065 | 2,093 | 2,058.5 | 2,060.5 | 774,000 | 2,060.50 |
2024-03-12 | 2,082.5 | 2,088 | 2,046.5 | 2,070.5 | 998,200 | 2,070.50 |
2024-03-11 | 2,086.5 | 2,104 | 2,064 | 2,087.5 | 1,128,200 | 2,087.50 |
2024-03-08 | 2,103.5 | 2,103.5 | 2,063.5 | 2,083 | 1,306,300 | 2,083 |
2024-03-07 | 2,092 | 2,111.5 | 2,081.5 | 2,108 | 893,300 | 2,108 |
2024-03-06 | 2,094 | 2,111 | 2,078.5 | 2,086 | 999,500 | 2,086 |
2024-03-05 | 2,108 | 2,115 | 2,073 | 2,094 | 762,900 | 2,094 |
2024-03-04 | 2,125 | 2,132.5 | 2,097 | 2,115.5 | 1,061,100 | 2,115.50 |
2024-03-01 | 2,109.5 | 2,123 | 2,098.5 | 2,118 | 680,700 | 2,118 |
2024-02-29 | 2,083 | 2,119 | 2,062 | 2,105 | 1,703,900 | 2,105 |
2024-02-28 | 2,062.5 | 2,087 | 2,053 | 2,083 | 891,500 | 2,083 |
2024-02-27 | 2,100.5 | 2,105 | 2,062.5 | 2,068 | 1,285,200 | 2,068 |
2024-02-26 | 2,118.5 | 2,136.5 | 2,102 | 2,107 | 813,300 | 2,107 |
2024-02-22 | 2,090 | 2,123 | 2,086 | 2,109 | 908,600 | 2,109 |
2024-02-21 | 2,119 | 2,123 | 2,084.5 | 2,084.5 | 777,000 | 2,084.50 |
2024-02-20 | 2,129 | 2,146.5 | 2,104 | 2,107 | 843,000 | 2,107 |
2024-02-19 | 2,120.5 | 2,134.5 | 2,103 | 2,129 | 682,300 | 2,129 |
2024-02-16 | 2,054.5 | 2,131.5 | 2,054.5 | 2,103.5 | 1,049,900 | 2,103.50 |
2024-02-15 | 2,075 | 2,076.5 | 2,042.5 | 2,066.5 | 1,083,600 | 2,066.50 |
2024-02-14 | 2,129 | 2,155 | 2,058.5 | 2,058.5 | 1,564,100 | 2,058.50 |
2024-02-13 | 2,110.5 | 2,131.5 | 2,078 | 2,125 | 1,700,900 | 2,125 |
2024-02-09 | 2,112 | 2,159 | 2,085.5 | 2,085.5 | 2,500,400 | 2,085.50 |
2024-02-08 | 2,216 | 2,237 | 2,163.5 | 2,221 | 2,248,200 | 2,221 |
2024-02-07 | 2,220 | 2,230.5 | 2,187.5 | 2,205.5 | 915,900 | 2,205.50 |
2024-02-06 | 2,225 | 2,275.5 | 2,222 | 2,237 | 841,300 | 2,237 |
2024-02-05 | 2,240 | 2,240.5 | 2,212 | 2,234.5 | 770,800 | 2,234.50 |
2024-02-02 | 2,260 | 2,262.5 | 2,222.5 | 2,222.5 | 637,800 | 2,222.50 |
2024-02-01 | 2,248.5 | 2,288 | 2,238 | 2,242 | 613,800 | 2,242 |
2024-01-31 | 2,233 | 2,261 | 2,224.5 | 2,260.5 | 627,600 | 2,260.50 |
2024-01-30 | 2,260 | 2,275 | 2,247 | 2,254.5 | 453,800 | 2,254.50 |
2024-01-29 | 2,235 | 2,267 | 2,231 | 2,262.5 | 392,100 | 2,262.50 |
2024-01-26 | 2,275.5 | 2,282.5 | 2,234 | 2,238 | 531,200 | 2,238 |
2024-01-25 | 2,278 | 2,284 | 2,252.5 | 2,273.5 | 649,700 | 2,273.50 |
2024-01-24 | 2,288 | 2,289.5 | 2,231.5 | 2,268 | 922,500 | 2,268 |
2024-01-23 | 2,327.5 | 2,337.5 | 2,296 | 2,312.5 | 721,300 | 2,312.50 |
2024-01-22 | 2,284 | 2,325 | 2,273.5 | 2,325 | 608,300 | 2,325 |
2024-01-19 | 2,325 | 2,327.5 | 2,268 | 2,289 | 699,800 | 2,289 |
2024-01-18 | 2,343 | 2,343 | 2,286.5 | 2,290.5 | 697,800 | 2,290.50 |
2024-01-17 | 2,339.5 | 2,369.5 | 2,326.5 | 2,345.5 | 832,000 | 2,345.50 |
2024-01-16 | 2,359 | 2,372 | 2,316 | 2,327.5 | 702,000 | 2,327.50 |
2024-01-15 | 2,340 | 2,358.5 | 2,316 | 2,353.5 | 559,900 | 2,353.50 |
2024-01-12 | 2,360 | 2,364 | 2,321 | 2,335.5 | 934,600 | 2,335.50 |
2024-01-11 | 2,315 | 2,329 | 2,301.5 | 2,323 | 915,600 | 2,323 |
2024-01-10 | 2,253 | 2,309.5 | 2,243.5 | 2,301.5 | 1,253,300 | 2,301.50 |
2024-01-09 | 2,224 | 2,253.5 | 2,212.5 | 2,239.5 | 753,300 | 2,239.50 |
2024-01-05 | 2,170 | 2,235.5 | 2,167 | 2,217.5 | 869,200 | 2,217.50 |
2024-01-04 | 2,135 | 2,180 | 2,110 | 2,178 | 783,700 | 2,178 |
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