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) |
|---|---|---|---|---|---|---|
| 2015/02/12 | 1,160.0 | 1,194.0 | 1,153.0 | 1,188.0 | 2,376.0 | 2,363,000 |
| 2015/02/10 | 1,137.0 | 1,147.0 | 1,130.0 | 1,145.0 | 2,290.0 | 1,187,000 |
| 2015/02/09 | 1,145.0 | 1,148.0 | 1,122.0 | 1,123.0 | 2,246.0 | 1,381,000 |
| 2015/02/06 | 1,139.0 | 1,140.0 | 1,125.0 | 1,134.0 | 2,268.0 | 808,000 |
| 2015/02/05 | 1,110.0 | 1,135.0 | 1,107.0 | 1,123.0 | 2,246.0 | 1,128,000 |
| 2015/02/04 | 1,140.0 | 1,154.0 | 1,134.0 | 1,140.0 | 2,280.0 | 1,768,000 |
| 2015/02/03 | 1,159.0 | 1,160.0 | 1,115.0 | 1,120.0 | 2,240.0 | 1,625,000 |
| 2015/02/02 | 1,131.0 | 1,158.0 | 1,127.0 | 1,155.0 | 2,310.0 | 1,735,000 |
| 2015/01/30 | 1,165.0 | 1,167.0 | 1,150.0 | 1,152.0 | 2,304.0 | 1,338,000 |
| 2015/01/29 | 1,168.0 | 1,175.0 | 1,148.0 | 1,150.0 | 2,300.0 | 1,969,000 |
| 2015/01/28 | 1,141.0 | 1,179.0 | 1,138.0 | 1,175.0 | 2,350.0 | 2,489,000 |
| 2015/01/27 | 1,120.0 | 1,140.0 | 1,120.0 | 1,140.0 | 2,280.0 | 1,772,000 |
| 2015/01/26 | 1,096.0 | 1,115.0 | 1,093.0 | 1,115.0 | 2,230.0 | 1,049,000 |
| 2015/01/23 | 1,099.0 | 1,103.0 | 1,093.0 | 1,103.0 | 2,206.0 | 1,630,000 |
| 2015/01/22 | 1,090.0 | 1,093.0 | 1,081.0 | 1,090.0 | 2,180.0 | 1,148,000 |
| 2015/01/21 | 1,084.0 | 1,092.0 | 1,081.0 | 1,090.0 | 2,180.0 | 1,352,000 |
| 2015/01/20 | 1,071.0 | 1,086.0 | 1,069.0 | 1,085.0 | 2,170.0 | 1,254,000 |
| 2015/01/19 | 1,069.0 | 1,072.0 | 1,056.0 | 1,071.0 | 2,142.0 | 1,246,000 |
| 2015/01/16 | 1,056.0 | 1,066.0 | 1,043.0 | 1,066.0 | 2,132.0 | 1,752,000 |
| 2015/01/15 | 1,064.0 | 1,079.0 | 1,063.0 | 1,078.0 | 2,156.0 | 1,222,000 |
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。
