2,040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) |
|---|---|---|---|---|---|---|
| 2016/05/25 | 1,174.0 | 1,177.0 | 1,161.0 | 1,163.0 | 2,326.0 | 1,536,000 |
| 2016/05/24 | 1,165.0 | 1,175.0 | 1,151.0 | 1,154.0 | 2,308.0 | 1,342,000 |
| 2016/05/23 | 1,161.0 | 1,170.0 | 1,145.0 | 1,168.0 | 2,336.0 | 1,504,000 |
| 2016/05/20 | 1,146.0 | 1,172.0 | 1,146.0 | 1,169.0 | 2,338.0 | 1,360,000 |
| 2016/05/19 | 1,151.0 | 1,158.0 | 1,147.0 | 1,153.0 | 2,306.0 | 861,000 |
| 2016/05/18 | 1,141.0 | 1,159.0 | 1,138.0 | 1,149.0 | 2,298.0 | 1,236,000 |
| 2016/05/17 | 1,135.0 | 1,150.0 | 1,124.0 | 1,142.0 | 2,284.0 | 1,362,000 |
| 2016/05/16 | 1,124.0 | 1,134.0 | 1,116.0 | 1,120.0 | 2,240.0 | 1,419,000 |
| 2016/05/13 | 1,153.0 | 1,155.0 | 1,122.0 | 1,123.0 | 2,246.0 | 2,177,000 |
| 2016/05/12 | 1,144.0 | 1,151.0 | 1,136.0 | 1,145.0 | 2,290.0 | 1,272,000 |
| 2016/05/11 | 1,182.0 | 1,184.0 | 1,148.0 | 1,152.0 | 2,304.0 | 1,684,000 |
| 2016/05/10 | 1,160.0 | 1,179.0 | 1,152.0 | 1,173.0 | 2,346.0 | 1,670,000 |
| 2016/05/09 | 1,148.0 | 1,158.0 | 1,141.0 | 1,152.0 | 2,304.0 | 1,364,000 |
| 2016/05/06 | 1,152.0 | 1,156.0 | 1,130.0 | 1,141.0 | 2,282.0 | 1,940,000 |
| 2016/05/02 | 1,160.0 | 1,163.0 | 1,122.0 | 1,132.0 | 2,264.0 | 2,556,000 |
| 2016/04/28 | 1,275.0 | 1,282.0 | 1,189.0 | 1,193.0 | 2,386.0 | 2,362,000 |
| 2016/04/27 | 1,280.0 | 1,282.0 | 1,263.0 | 1,264.0 | 2,528.0 | 1,294,000 |
| 2016/04/26 | 1,269.0 | 1,278.0 | 1,262.0 | 1,277.0 | 2,554.0 | 918,000 |
| 2016/04/25 | 1,280.0 | 1,280.0 | 1,261.0 | 1,267.0 | 2,534.0 | 957,000 |
| 2016/04/22 | 1,259.0 | 1,281.0 | 1,259.0 | 1,281.0 | 2,562.0 | 1,324,000 |
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。
