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
2025-07-101,678.51,678.51,651.51,655800,0001,655
2025-07-091,6681,678.51,661.51,676612,2001,676
2025-07-081,678.51,683.51,663.51,674.5924,0001,674.50
2025-07-071,6761,6831,6671,675773,1001,675
2025-07-041,6501,6671,647.51,663.5696,1001,663.50
2025-07-031,6651,6711,648.51,662.51,243,2001,662.50
2025-07-021,663.51,684.51,6551,655.51,105,5001,655.50
2025-07-011,6831,6981,6541,6541,087,1001,654
2025-06-301,6981,7141,6861,6861,230,6001,686
2025-06-271,7001,7101,6851,6921,074,1001,692
2025-06-261,6831,698.51,6831,692.5797,5001,692.50
2025-06-251,7051,7051,6731,683839,1001,683
2025-06-241,7191,722.51,6981,698865,6001,698
2025-06-231,7001,7251,6981,702.51,228,2001,702.50
2025-06-201,695.51,7171,6901,7052,508,0001,705
2025-06-191,6591,694.51,6571,692.51,282,3001,692.50
2025-06-181,6591,676.51,652.51,659.5895,9001,659.50
2025-06-171,6301,6651,6301,661787,9001,661
2025-06-161,6641,6721,6361,642883,9001,642
2025-06-131,6601,6731,650.51,659.5980,1001,659.50
2025-06-121,6801,6801,658.51,6651,042,5001,665
2025-06-111,6471,6861,6471,6841,707,3001,684
2025-06-101,6641,6691,622.51,6371,374,3001,637
2025-06-091,6601,6751,6561,6561,291,8001,656
2025-06-061,6501,6561,6321,6561,375,1001,656
2025-06-051,6451,6551,6211,6211,085,4001,621
2025-06-041,6391,657.51,6321,6481,555,4001,648
2025-06-031,6261,6441,6061,6291,459,0001,629
2025-06-021,6051,627.51,5981,625.51,298,7001,625.50
2025-05-301,572.51,607.51,5721,6051,056,2001,605
2025-05-291,5811,599.51,5741,585.51,093,8001,585.50
2025-05-281,5801,581.51,5651,571.5769,9001,571.50
2025-05-271,5781,5781,5631,566.5909,6001,566.50
2025-05-261,562.51,576.51,560.51,575546,6001,575
2025-05-231,5561,564.51,5491,561761,0001,561
2025-05-221,5501,5571,5381,552.5895,0001,552.50
2025-05-211,5741,580.51,548.51,559.51,011,4001,559.50
2025-05-201,6051,6101,561.51,5661,306,7001,566
2025-05-191,6121,615.51,581.51,595.51,217,5001,595.50
2025-05-161,5961,6121,5701,6121,202,7001,612
2025-05-151,558.51,6121,558.51,5921,995,6001,592
2025-05-141,6061,616.51,547.51,5532,322,7001,553
2025-05-131,5791,5821,544.51,544.51,426,4001,544.50
2025-05-121,592.51,5931,574.51,577821,3001,577
2025-05-091,595.51,597.51,5781,592.5858,8001,592.50
2025-05-081,5901,5941,5671,586874,0001,586
2025-05-071,605.51,6121,5931,593.51,037,6001,593.50
2025-05-021,5951,602.51,5841,601877,3001,601
2025-05-011,5901,6031,5791,595.51,021,0001,595.50
2025-04-301,570.51,5841,5451,5771,403,0001,577
2025-04-281,561.51,5891,556.51,579.5740,0001,579.50
2025-04-251,583.51,584.51,560.51,575.5983,0001,575.50
2025-04-241,627.51,637.51,569.51,5731,177,3001,573
2025-04-231,6501,6591,6401,645871,4001,645
2025-04-221,635.51,648.51,630.51,644817,3001,644
2025-04-211,618.51,6381,6151,635.5732,9001,635.50
2025-04-181,6101,6201,6061,618.5548,9001,618.50
2025-04-171,6161,622.51,6031,609771,1001,609
2025-04-161,6001,6051,581.51,602792,7001,602
2025-04-151,6031,622.51,588.51,5951,570,3001,595
2025-04-141,5631,583.51,5571,581.51,231,4001,581.50
2025-04-111,5271,551.51,5191,550.51,154,8001,550.50
2025-04-101,5301,567.51,5071,567.51,766,7001,567.50
2025-04-091,5041,5231,4831,4942,076,6001,494
2025-04-081,4891,520.51,471.51,516.51,964,9001,516.50
2025-04-071,481.51,517.51,4531,465.52,840,3001,465.50
2025-04-041,498.51,5581,4981,5502,939,5001,550
2025-04-031,442.51,4981,437.51,4931,766,3001,493
2025-04-021,473.51,4741,442.51,4651,189,2001,465
2025-04-011,4801,495.51,470.51,470.5933,9001,470.50
2025-03-311,505.51,510.51,470.51,4781,559,7001,478
2025-03-281,5191,5271,500.51,5191,519,4001,519
2025-03-271,5131,5481,5121,540.52,882,6001,540.50
2025-03-261,525.51,5351,517.51,5251,353,2001,525
2025-03-251,5301,5301,514.51,524.5944,7001,524.50
2025-03-241,5501,5521,516.51,5261,070,9001,526
2025-03-211,5431,5661,5371,5481,851,9001,548
2025-03-191,5381,547.51,5371,542.5864,5001,542.50
2025-03-181,5381,547.51,533.51,538791,2001,538
2025-03-171,5251,537.51,5241,531641,9001,531
2025-03-141,5251,536.51,517.51,5251,123,2001,525
2025-03-131,5101,5311,5051,529.5883,1001,529.50
2025-03-121,5101,5251,4961,5251,211,7001,525
2025-03-111,5201,5241,500.51,5241,063,0001,524
2025-03-101,5051,524.51,5001,524.5828,5001,524.50
2025-03-071,4941,515.51,493.51,510.51,030,8001,510.50
2025-03-061,5001,504.51,483.51,504.5786,7001,504.50
2025-03-051,5101,5231,4941,5031,060,6001,503
2025-03-041,5181,5271,499.51,507.51,196,8001,507.50
2025-03-031,4881,518.51,478.51,5131,189,7001,513
2025-02-281,5001,500.51,476.51,484.51,209,4001,484.50
2025-02-271,4801,5021,4711,5021,086,3001,502
2025-02-261,4601,4831,451.51,481.51,171,6001,481.50
2025-02-251,4531,4571,441.51,453958,5001,453
2025-02-211,485.51,526.51,446.51,4502,143,4001,450
2025-02-201,4821,483.51,4521,4601,167,7001,460
2025-02-191,5021,5071,4841,4901,030,0001,490
2025-02-181,484.51,5121,4841,5091,196,8001,509
2025-02-171,4961,505.51,4821,4841,002,6001,484
2025-02-141,4921,492.51,4661,484.51,186,0001,484.50
2025-02-131,469.51,488.51,4601,4831,187,6001,483
2025-02-121,4621,4631,443.51,455.51,059,9001,455.50
2025-02-101,4521,456.51,444.51,452874,7001,452
2025-02-071,4601,4601,4371,445751,9001,445
2025-02-061,4571,4771,454.51,455846,4001,455
2025-02-051,4701,4761,4511,457912,3001,457
2025-02-041,4921,4921,4671,470.5934,3001,470.50
2025-02-031,464.51,486.51,461.51,4841,478,6001,484
2025-01-311,4851,495.51,4561,4751,115,8001,475
2025-01-301,474.51,4971,465.51,4971,039,1001,497
2025-01-291,4801,4841,466.51,477.5819,3001,477.50
2025-01-281,4581,482.51,4561,476.51,483,9001,476.50
2025-01-271,426.51,4571,4221,4481,386,3001,448
2025-01-241,4221,4331,4141,414794,8001,414
2025-01-231,4021,418.51,4001,409.5887,9001,409.50
2025-01-221,4041,4101,3981,408832,2001,408
2025-01-211,3901,411.51,3901,403.5750,4001,403.50
2025-01-201,3881,3971,3861,387939,5001,387
2025-01-171,3921,395.51,3871,390.5865,0001,390.50
2025-01-161,404.51,4201,392.51,392.51,152,4001,392.50
2025-01-151,3991,4071,3911,397.51,770,5001,397.50
2025-01-141,4071,4131,3931,3982,035,9001,398
2025-01-101,422.51,425.51,4051,4061,108,5001,406
2025-01-091,4401,441.51,4151,415.51,352,3001,415.50
2025-01-081,4501,454.51,4421,4451,140,1001,445
2025-01-071,454.51,4691,4461,456866,3001,456
2025-01-061,4561,462.51,4481,453.5967,2001,453.50

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