1. HOME >
  2. 株価時系列 >
  3. 9007 >
  4. 2023年

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
2023-12-292,145.52,159.52,132.52,151776,1002,151
2023-12-282,136.52,1482,1192,148528,1002,148
2023-12-272,1352,154.52,1292,145945,3002,145
2023-12-262,2162,2162,112.52,122.51,628,0002,122.50
2023-12-252,2482,248.52,1712,216934,9002,216
2023-12-222,238.52,2772,229.52,229.51,988,0002,229.50
2023-12-212,1502,187.52,1342,178.5641,2002,178.50
2023-12-202,1572,190.52,156.52,158728,7002,158
2023-12-192,198.52,203.52,1392,1681,001,0002,168
2023-12-182,2112,2212,1562,199.5822,1002,199.50
2023-12-152,2202,237.52,192.52,2361,424,9002,236
2023-12-142,209.52,219.52,1712,213911,0002,213
2023-12-132,2302,2362,182.52,209755,4002,209
2023-12-122,2452,246.52,210.52,226.5687,7002,226.50
2023-12-112,1952,2282,1882,223935,9002,223
2023-12-082,1892,218.52,155.52,1751,358,7002,175
2023-12-072,170.52,2182,164.52,188.51,194,6002,188.50
2023-12-062,131.52,158.52,120.52,157787,6002,157
2023-12-052,1092,133.52,1002,133985,4002,133
2023-12-042,102.52,112.52,073.52,104717,6002,104
2023-12-012,1002,117.52,081.52,117.51,123,4002,117.50
2023-11-302,060.52,082.52,0192,079.54,187,7002,079.50
2023-11-292,0802,0962,074.52,082.5590,5002,082.50
2023-11-282,077.52,0912,0622,088742,6002,088
2023-11-272,1022,1252,0632,074667,8002,074
2023-11-242,135.52,135.52,0882,099.5967,3002,099.50
2023-11-222,1502,1822,1112,113.51,150,4002,113.50
2023-11-212,1492,177.52,123.52,1571,615,5002,157
2023-11-202,2702,2862,169.52,1711,733,2002,171
2023-11-172,2372,266.52,2302,266.51,092,7002,266.50
2023-11-162,231.52,2532,2142,215705,5002,215
2023-11-152,2342,2522,1702,241.51,054,8002,241.50
2023-11-142,2752,275.52,228.52,232641,1002,232
2023-11-132,2502,262.52,2322,248.5688,1002,248.50
2023-11-102,245.52,2492,226.52,241857,8002,241
2023-11-092,197.52,250.52,1932,250756,8002,250
2023-11-082,2572,264.52,200.52,209.5768,1002,209.50
2023-11-072,2702,2962,2292,238.5905,6002,238.50
2023-11-062,265.52,285.52,2482,277.51,152,2002,277.50
2023-11-022,219.52,2372,192.52,2371,142,8002,237
2023-11-012,1852,210.52,1592,2101,456,5002,210
2023-10-312,093.52,1602,080.52,1411,645,2002,141
2023-10-302,101.52,109.52,076.52,0843,572,4002,084
2023-10-272,0952,1402,0942,129.5926,9002,129.50
2023-10-262,0722,0942,068.52,089746,4002,089
2023-10-252,1112,1212,084.52,084.5919,4002,084.50
2023-10-242,0702,1032,0392,092805,9002,092
2023-10-232,0722,0862,057.52,062.5681,2002,062.50
2023-10-202,0922,110.52,063.52,066942,9002,066
2023-10-192,0522,1112,0502,1081,087,9002,108
2023-10-182,0502,0742,017.52,069.5985,0002,069.50
2023-10-172,0492,074.52,0282,040.51,198,1002,040.50
2023-10-162,1122,1132,0122,0271,495,4002,027
2023-10-132,1512,176.52,1382,141924,9002,141
2023-10-122,1442,1612,108.52,159906,2002,159
2023-10-112,1422,156.52,1262,129.5986,3002,129.50
2023-10-102,126.52,1832,1082,163.51,438,2002,163.50
2023-10-062,1052,122.52,095.52,099946,5002,099
2023-10-052,0892,0992,0682,0911,112,3002,091
2023-10-042,1312,1442,092.52,0931,177,2002,093
2023-10-032,2012,209.52,1502,154.51,167,0002,154.50
2023-10-022,2402,2912,209.52,217.51,102,5002,217.50
2023-09-292,2612,284.52,220.52,234.51,250,1002,234.50
2023-09-282,271.52,2772,2122,232.51,503,1002,232.50
2023-09-272,3252,330.52,280.52,3121,555,7002,312
2023-09-262,342.52,3492,316.52,3401,034,0002,340
2023-09-252,337.52,3602,321.52,354848,1002,354
2023-09-222,309.52,352.52,3042,335964,0002,335
2023-09-212,3512,3612,3122,3211,091,6002,321
2023-09-202,337.52,363.52,320.52,356826,9002,356
2023-09-192,357.52,363.52,3072,3371,005,2002,337
2023-09-152,3492,3682,3382,357.51,237,5002,357.50
2023-09-142,3452,3632,309.52,333.51,039,7002,333.50
2023-09-132,2622,3322,2622,331.51,206,1002,331.50
2023-09-122,2422,2732,2402,258681,4002,258
2023-09-112,249.52,2642,202.52,228742,9002,228
2023-09-082,258.52,2802,230.52,238.51,444,8002,238.50
2023-09-072,205.52,257.52,200.52,2441,075,6002,244
2023-09-062,2092,2182,187.52,200.5517,0002,200.50
2023-09-052,1842,2042,1712,201708,2002,201
2023-09-042,2052,2052,174.52,183.5756,1002,183.50
2023-09-012,1532,2052,150.52,1991,138,0002,199
2023-08-312,1372,2032,131.52,1663,208,1002,166
2023-08-302,1382,141.52,1172,124.5876,5002,124.50
2023-08-292,110.52,1412,1062,133637,4002,133
2023-08-282,0952,102.52,054.52,097904,9002,097
2023-08-252,1002,127.52,078.52,090.5711,7002,090.50
2023-08-242,1122,1232,0962,108674,8002,108
2023-08-232,099.52,1342,0972,116605,8002,116
2023-08-222,0902,1052,0822,102526,6002,102
2023-08-212,101.52,1212,097.52,106.5591,9002,106.50
2023-08-182,137.52,141.52,088.52,098993,5002,098
2023-08-172,1772,182.52,142.52,165.5949,1002,165.50
2023-08-162,1582,1882,1382,185748,4002,185
2023-08-152,1582,186.52,1432,184763,2002,184
2023-08-142,1842,2052,1492,1581,156,5002,158
2023-08-102,119.52,1782,1142,173.51,786,0002,173.50
2023-08-092,078.52,127.52,0772,1021,196,1002,102
2023-08-082,060.52,0902,053.52,086858,9002,086
2023-08-072,017.52,0522,0112,048.5876,0002,048.50
2023-08-042,009.52,0241,9922,017701,1002,017
2023-08-032,0582,0632,0082,011.51,240,2002,011.50
2023-08-022,0992,1312,0612,0691,342,2002,069
2023-08-012,081.52,134.52,0782,120.51,781,1002,120.50
2023-07-312,0482,0812,038.52,0772,253,1002,077
2023-07-281,9262,0281,9242,022.53,558,5002,022.50
2023-07-271,9311,9481,9161,943829,5001,943
2023-07-261,9101,931.51,893.51,930.5560,2001,930.50
2023-07-251,9261,9261,904.51,914.5804,1001,914.50
2023-07-241,9211,9341,915.51,926759,4001,926
2023-07-211,8891,919.51,8831,918897,1001,918
2023-07-201,8911,8921,871.51,885683,6001,885
2023-07-191,8701,8841,861.51,884802,8001,884
2023-07-181,8571,866.51,847.51,852625,6001,852
2023-07-141,883.51,8961,858.51,864840,5001,864
2023-07-131,8801,882.51,858.51,881576,0001,881
2023-07-121,9021,9101,8771,881.5714,8001,881.50
2023-07-111,8861,8981,880.51,886.5594,5001,886.50
2023-07-101,8721,8871,8571,877.51,030,8001,877.50
2023-07-071,8601,8921,850.51,8721,118,6001,872
2023-07-061,8701,8791,8601,8701,159,7001,870
2023-07-051,8861,8881,8631,874.51,373,8001,874.50
2023-07-041,9111,918.51,891.51,8941,276,4001,894
2023-07-031,9251,949.51,9201,9201,039,3001,920
2023-06-301,9461,950.51,9131,925.51,519,7001,925.50
2023-06-291,9971,9991,9511,957.51,058,6001,957.50
2023-06-281,9841,9991,9721,992.51,163,7001,992.50
2023-06-272,0002,003.51,9771,988.5678,9001,988.50
2023-06-262,0112,0151,9671,990766,1001,990
2023-06-232,037.52,046.52,0032,010830,2002,010
2023-06-222,030.52,057.52,0252,032.5851,6002,032.50
2023-06-211,9982,0381,9982,0371,041,0002,037
2023-06-201,9801,994.51,973.51,994913,1001,994
2023-06-191,9901,994.51,9711,990898,8001,990
2023-06-161,9781,9851,9611,967.51,774,5001,967.50
2023-06-152,029.52,032.51,996.51,999757,7001,999
2023-06-142,0182,0432,012.52,029.5929,3002,029.50
2023-06-131,9832,020.51,982.52,006845,8002,006
2023-06-121,9962,0021,978.51,982690,4001,982
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