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
2024-03-292,082.52,1022,068.52,0761,258,0002,076
2024-03-282,1452,164.52,0702,081.51,535,3002,081.50
2024-03-272,1782,1982,1692,173.51,595,4002,173.50
2024-03-262,2042,2102,148.52,167.51,292,2002,167.50
2024-03-252,2012,2472,193.52,222978,2002,222
2024-03-222,1792,2082,1782,208885,2002,208
2024-03-212,1962,206.52,177.52,1861,063,4002,186
2024-03-192,1602,182.52,141.52,180.5878,5002,180.50
2024-03-182,1242,162.52,1162,1581,131,5002,158
2024-03-152,0902,116.52,083.52,105.51,227,7002,105.50
2024-03-142,0612,0942,055.52,088.5968,9002,088.50
2024-03-132,0652,0932,058.52,060.5774,0002,060.50
2024-03-122,082.52,0882,046.52,070.5998,2002,070.50
2024-03-112,086.52,1042,0642,087.51,128,2002,087.50
2024-03-082,103.52,103.52,063.52,0831,306,3002,083
2024-03-072,0922,111.52,081.52,108893,3002,108
2024-03-062,0942,1112,078.52,086999,5002,086
2024-03-052,1082,1152,0732,094762,9002,094
2024-03-042,1252,132.52,0972,115.51,061,1002,115.50
2024-03-012,109.52,1232,098.52,118680,7002,118
2024-02-292,0832,1192,0622,1051,703,9002,105
2024-02-282,062.52,0872,0532,083891,5002,083
2024-02-272,100.52,1052,062.52,0681,285,2002,068
2024-02-262,118.52,136.52,1022,107813,3002,107
2024-02-222,0902,1232,0862,109908,6002,109
2024-02-212,1192,1232,084.52,084.5777,0002,084.50
2024-02-202,1292,146.52,1042,107843,0002,107
2024-02-192,120.52,134.52,1032,129682,3002,129
2024-02-162,054.52,131.52,054.52,103.51,049,9002,103.50
2024-02-152,0752,076.52,042.52,066.51,083,6002,066.50
2024-02-142,1292,1552,058.52,058.51,564,1002,058.50
2024-02-132,110.52,131.52,0782,1251,700,9002,125
2024-02-092,1122,1592,085.52,085.52,500,4002,085.50
2024-02-082,2162,2372,163.52,2212,248,2002,221
2024-02-072,2202,230.52,187.52,205.5915,9002,205.50
2024-02-062,2252,275.52,2222,237841,3002,237
2024-02-052,2402,240.52,2122,234.5770,8002,234.50
2024-02-022,2602,262.52,222.52,222.5637,8002,222.50
2024-02-012,248.52,2882,2382,242613,8002,242
2024-01-312,2332,2612,224.52,260.5627,6002,260.50
2024-01-302,2602,2752,2472,254.5453,8002,254.50
2024-01-292,2352,2672,2312,262.5392,1002,262.50
2024-01-262,275.52,282.52,2342,238531,2002,238
2024-01-252,2782,2842,252.52,273.5649,7002,273.50
2024-01-242,2882,289.52,231.52,268922,5002,268
2024-01-232,327.52,337.52,2962,312.5721,3002,312.50
2024-01-222,2842,3252,273.52,325608,3002,325
2024-01-192,3252,327.52,2682,289699,8002,289
2024-01-182,3432,3432,286.52,290.5697,8002,290.50
2024-01-172,339.52,369.52,326.52,345.5832,0002,345.50
2024-01-162,3592,3722,3162,327.5702,0002,327.50
2024-01-152,3402,358.52,3162,353.5559,9002,353.50
2024-01-122,3602,3642,3212,335.5934,6002,335.50
2024-01-112,3152,3292,301.52,323915,6002,323
2024-01-102,2532,309.52,243.52,301.51,253,3002,301.50
2024-01-092,2242,253.52,212.52,239.5753,3002,239.50
2024-01-052,1702,235.52,1672,217.5869,2002,217.50
2024-01-042,1352,1802,1102,178783,7002,178

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