2,549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) |
|---|---|---|---|---|---|---|
| 2024/06/28 | 1,550.5 | 1,563.5 | 1,547.0 | 1,556.0 | 1,556.0 | 979,000 |
| 2024/06/27 | 1,557.5 | 1,561.0 | 1,544.5 | 1,548.5 | 1,548.5 | 1,107,300 |
| 2024/06/26 | 1,559.0 | 1,573.0 | 1,547.0 | 1,553.5 | 1,553.5 | 1,187,400 |
| 2024/06/25 | 1,535.0 | 1,558.5 | 1,530.0 | 1,558.0 | 1,558.0 | 1,382,800 |
| 2024/06/24 | 1,509.5 | 1,524.0 | 1,507.0 | 1,521.5 | 1,521.5 | 1,222,600 |
| 2024/06/21 | 1,496.0 | 1,524.5 | 1,494.5 | 1,501.0 | 1,501.0 | 2,809,200 |
| 2024/06/20 | 1,516.0 | 1,516.0 | 1,475.0 | 1,483.0 | 1,483.0 | 2,365,600 |
| 2024/06/19 | 1,508.0 | 1,522.0 | 1,501.0 | 1,522.0 | 1,522.0 | 1,121,700 |
| 2024/06/18 | 1,513.5 | 1,526.5 | 1,510.5 | 1,516.5 | 1,516.5 | 1,166,500 |
| 2024/06/17 | 1,536.5 | 1,537.5 | 1,508.0 | 1,508.0 | 1,508.0 | 1,575,200 |
| 2024/06/14 | 1,541.0 | 1,552.5 | 1,529.5 | 1,541.5 | 1,541.5 | 1,919,900 |
| 2024/06/13 | 1,560.0 | 1,563.0 | 1,535.5 | 1,541.5 | 1,541.5 | 1,540,200 |
| 2024/06/12 | 1,560.0 | 1,574.5 | 1,552.5 | 1,553.5 | 1,553.5 | 1,199,300 |
| 2024/06/11 | 1,573.5 | 1,578.5 | 1,554.0 | 1,554.5 | 1,554.5 | 1,380,500 |
| 2024/06/10 | 1,532.5 | 1,580.5 | 1,532.5 | 1,573.5 | 1,573.5 | 1,856,300 |
| 2024/06/07 | 1,550.5 | 1,568.0 | 1,531.5 | 1,531.5 | 1,531.5 | 2,415,500 |
| 2024/06/06 | 1,593.5 | 1,599.5 | 1,546.5 | 1,548.5 | 1,548.5 | 3,738,500 |
| 2024/06/05 | 1,604.0 | 1,616.0 | 1,591.0 | 1,593.5 | 1,593.5 | 1,918,500 |
| 2024/06/04 | 1,600.0 | 1,626.5 | 1,575.0 | 1,620.5 | 1,620.5 | 3,620,800 |
| 2024/06/03 | 1,650.0 | 1,656.0 | 1,597.0 | 1,597.0 | 1,597.0 | 3,562,500 |
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。
