9007 小田急電鉄(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-091,9911,996.51,9661,991.51,193,8001,991.50
2023-06-081,9792,0031,969.51,9831,087,1001,983
2023-06-072,023.52,032.51,971.51,972.51,314,4001,972.50
2023-06-062,0102,0291,9992,0201,058,9002,020
2023-06-052,0482,0552,0202,0201,427,0002,020
2023-06-022,0012,0241,9922,0131,161,0002,013
2023-06-012,0342,0512,0182,0181,091,0002,018
2023-05-312,0442,0652,0272,0323,953,4002,032
2023-05-302,1002,1052,0572,073840,5002,073
2023-05-292,1182,1182,0922,1061,609,2002,106
2023-05-262,0452,0822,0282,078966,2002,078
2023-05-252,0562,0792,0312,0351,288,2002,035
2023-05-242,1172,1222,0642,0801,286,2002,080
2023-05-232,1792,1832,1142,1251,348,6002,125
2023-05-222,1152,1732,1142,1731,265,0002,173
2023-05-192,1362,1432,1052,1211,189,5002,121
2023-05-182,1852,1882,1402,1401,412,9002,140
2023-05-172,1332,1712,1232,1691,167,1002,169
2023-05-162,1102,1332,0962,1321,035,4002,132
2023-05-152,1002,1112,0852,101896,6002,101
2023-05-122,0412,0922,0412,0851,598,7002,085
2023-05-112,0732,0782,0642,071695,4002,071
2023-05-102,0692,0732,0512,069984,8002,069
2023-05-092,0422,0672,0282,0631,355,6002,063
2023-05-082,0202,0592,0132,0341,801,8002,034
2023-05-022,0102,0101,9832,0001,245,9002,000
2023-05-011,9292,0071,9202,0072,157,3002,007
2023-04-281,8691,9081,8441,8982,299,6001,898
2023-04-271,8701,8751,8321,8341,467,4001,834
2023-04-261,8751,8971,8571,879974,3001,879
2023-04-251,8981,9111,8831,8861,142,1001,886
2023-04-241,8681,8971,8681,8871,004,0001,887
2023-04-211,8601,8641,8461,850853,0001,850
2023-04-201,8731,8751,8491,8531,092,5001,853
2023-04-191,8651,8831,8601,8711,163,0001,871
2023-04-181,8551,8801,8491,879960,8001,879
2023-04-171,8451,8521,8371,848730,5001,848
2023-04-141,8511,8511,8251,8431,302,0001,843
2023-04-131,8271,8421,8191,8421,011,1001,842
2023-04-121,8101,8261,7991,8261,487,4001,826
2023-04-111,8041,8131,7861,7931,175,0001,793
2023-04-101,7971,8181,7901,8041,091,2001,804
2023-04-071,7821,7841,7671,782744,5001,782
2023-04-061,7651,7911,7581,7751,065,6001,775
2023-04-051,7871,7911,7651,7701,012,3001,770
2023-04-041,7611,7841,7541,7841,174,8001,784
2023-04-031,7351,7571,7351,7551,095,5001,755
2023-03-311,7361,7421,7171,7201,268,5001,720
2023-03-301,7181,7311,7051,7301,499,4001,730
2023-03-291,7301,7521,7261,7512,432,5001,751
2023-03-281,7171,7281,7001,7281,204,6001,728
2023-03-271,6851,7271,6841,7192,105,8001,719
2023-03-241,6381,6851,6311,6821,610,8001,682
2023-03-231,6451,6541,6141,6451,738,4001,645
2023-03-221,6171,6261,6071,615847,3001,615
2023-03-201,6361,6381,5931,5931,142,9001,593
2023-03-171,5961,6401,5961,6381,828,0001,638
2023-03-161,5941,6011,5801,5911,120,5001,591
2023-03-151,6261,6331,5961,6041,451,4001,604
2023-03-141,6131,6401,6041,6301,221,8001,630
2023-03-131,6251,6431,5951,6191,500,9001,619
2023-03-101,6431,6551,6171,6171,999,7001,617
2023-03-091,6801,6931,6701,6771,165,0001,677
2023-03-081,6551,6791,6461,6761,349,2001,676
2023-03-071,6511,6581,6491,653701,5001,653
2023-03-061,6551,6631,6451,650773,8001,650
2023-03-031,6441,6481,6361,644837,8001,644
2023-03-021,6301,6441,6261,635611,8001,635
2023-03-011,6391,6431,6241,632890,6001,632
2023-02-281,6331,6531,6331,6511,000,4001,651
2023-02-271,6301,6351,6181,633542,8001,633
2023-02-241,6001,6261,5871,6261,001,0001,626
2023-02-221,6151,6221,5921,6001,134,0001,600
2023-02-211,6311,6331,6191,619699,1001,619
2023-02-201,6151,6411,6121,639723,8001,639
2023-02-171,6131,6181,6091,610757,3001,610
2023-02-161,6351,6431,6201,620809,4001,620
2023-02-151,6501,6541,6311,635971,6001,635
2023-02-141,6671,6671,6511,656507,5001,656
2023-02-131,6701,6741,6471,659935,3001,659
2023-02-101,6791,6841,6531,6751,173,6001,675
2023-02-091,6811,6811,6581,6761,048,0001,676
2023-02-081,6731,7021,6651,6961,560,4001,696
2023-02-071,6711,6761,6601,667709,2001,667
2023-02-061,6671,6721,6541,662733,8001,662
2023-02-031,6571,6641,6431,656886,9001,656
2023-02-021,6741,6771,6531,657933,3001,657
2023-02-011,7051,7081,6621,6621,079,7001,662
2023-01-311,6961,7071,6941,702757,9001,702
2023-01-301,6921,6971,6801,690703,5001,690
2023-01-271,6841,6861,6741,683471,3001,683
2023-01-261,6801,6861,6731,685623,9001,685
2023-01-251,6751,6871,6661,674812,4001,674
2023-01-241,6581,6681,6471,666967,6001,666
2023-01-231,6581,6591,6401,652612,5001,652
2023-01-201,6421,6481,6221,645635,6001,645
2023-01-191,6371,6471,6311,637616,2001,637
2023-01-181,6131,6451,6061,641837,6001,641
2023-01-171,6251,6271,6111,613740,4001,613
2023-01-161,6081,6271,6031,627757,3001,627
2023-01-131,6001,6221,6001,615758,1001,615
2023-01-121,6171,6181,5981,611905,3001,611
2023-01-111,6221,6321,6021,6151,081,9001,615
2023-01-101,6321,6421,6091,609965,2001,609
2023-01-061,6461,6491,6271,627995,5001,627
2023-01-051,6651,6671,6341,6471,104,7001,647
2023-01-041,7071,7081,6661,6661,295,3001,666

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