2,041円
小田急電鉄の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2016/07/01 | 1,196.0 | 1,207.0 | 1,174.0 | 1,195.0 | 2,390.0 | 1,476,000 |
| 2016/06/30 | 1,198.0 | 1,200.0 | 1,188.0 | 1,196.0 | 2,392.0 | 1,497,000 |
| 2016/06/29 | 1,177.0 | 1,192.0 | 1,164.0 | 1,186.0 | 2,372.0 | 1,398,000 |
| 2016/06/28 | 1,132.0 | 1,181.0 | 1,130.0 | 1,167.0 | 2,334.0 | 1,261,000 |
| 2016/06/27 | 1,105.0 | 1,158.0 | 1,102.0 | 1,156.0 | 2,312.0 | 1,880,000 |
| 2016/06/24 | 1,175.0 | 1,178.0 | 1,074.0 | 1,085.0 | 2,170.0 | 2,585,000 |
| 2016/06/23 | 1,157.0 | 1,164.0 | 1,154.0 | 1,163.0 | 2,326.0 | 685,000 |
| 2016/06/22 | 1,159.0 | 1,161.0 | 1,141.0 | 1,153.0 | 2,306.0 | 818,000 |
| 2016/06/21 | 1,132.0 | 1,159.0 | 1,126.0 | 1,159.0 | 2,318.0 | 939,000 |
| 2016/06/20 | 1,134.0 | 1,143.0 | 1,126.0 | 1,136.0 | 2,272.0 | 1,419,000 |
| 2016/06/17 | 1,136.0 | 1,144.0 | 1,121.0 | 1,122.0 | 2,244.0 | 1,333,000 |
| 2016/06/16 | 1,148.0 | 1,157.0 | 1,123.0 | 1,126.0 | 2,252.0 | 1,657,000 |
| 2016/06/15 | 1,152.0 | 1,160.0 | 1,141.0 | 1,147.0 | 2,294.0 | 1,060,000 |
| 2016/06/14 | 1,163.0 | 1,171.0 | 1,145.0 | 1,152.0 | 2,304.0 | 1,226,000 |
| 2016/06/13 | 1,170.0 | 1,182.0 | 1,161.0 | 1,161.0 | 2,322.0 | 1,255,000 |
| 2016/06/10 | 1,212.0 | 1,212.0 | 1,188.0 | 1,195.0 | 2,390.0 | 2,313,000 |
| 2016/06/09 | 1,205.0 | 1,219.0 | 1,204.0 | 1,214.0 | 2,428.0 | 1,172,000 |
| 2016/06/08 | 1,203.0 | 1,214.0 | 1,199.0 | 1,214.0 | 2,428.0 | 1,686,000 |
| 2016/06/07 | 1,182.0 | 1,216.0 | 1,182.0 | 1,207.0 | 2,414.0 | 1,639,000 |
| 2016/06/06 | 1,147.0 | 1,180.0 | 1,145.0 | 1,178.0 | 2,356.0 | 1,199,000 |
おすすめ条件でスクリーニングされた銘柄を見る
小田急電鉄の取引履歴を振り返りませんか？
小田急電鉄の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
