2,043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) |
|---|---|---|---|---|---|---|
| 2025/02/12 | 1,462.0 | 1,463.0 | 1,443.5 | 1,455.5 | 1,455.5 | 1,059,900 |
| 2025/02/10 | 1,452.0 | 1,456.5 | 1,444.5 | 1,452.0 | 1,452.0 | 874,700 |
| 2025/02/07 | 1,460.0 | 1,460.0 | 1,437.0 | 1,445.0 | 1,445.0 | 751,900 |
| 2025/02/06 | 1,457.0 | 1,477.0 | 1,454.5 | 1,455.0 | 1,455.0 | 846,400 |
| 2025/02/05 | 1,470.0 | 1,476.0 | 1,451.0 | 1,457.0 | 1,457.0 | 912,300 |
| 2025/02/04 | 1,492.0 | 1,492.0 | 1,467.0 | 1,470.5 | 1,470.5 | 934,300 |
| 2025/02/03 | 1,464.5 | 1,486.5 | 1,461.5 | 1,484.0 | 1,484.0 | 1,478,600 |
| 2025/01/31 | 1,485.0 | 1,495.5 | 1,456.0 | 1,475.0 | 1,475.0 | 1,115,800 |
| 2025/01/30 | 1,474.5 | 1,497.0 | 1,465.5 | 1,497.0 | 1,497.0 | 1,039,100 |
| 2025/01/29 | 1,480.0 | 1,484.0 | 1,466.5 | 1,477.5 | 1,477.5 | 819,300 |
| 2025/01/28 | 1,458.0 | 1,482.5 | 1,456.0 | 1,476.5 | 1,476.5 | 1,483,900 |
| 2025/01/27 | 1,426.5 | 1,457.0 | 1,422.0 | 1,448.0 | 1,448.0 | 1,386,300 |
| 2025/01/24 | 1,422.0 | 1,433.0 | 1,414.0 | 1,414.0 | 1,414.0 | 794,800 |
| 2025/01/23 | 1,402.0 | 1,418.5 | 1,400.0 | 1,409.5 | 1,409.5 | 887,900 |
| 2025/01/22 | 1,404.0 | 1,410.0 | 1,398.0 | 1,408.0 | 1,408.0 | 832,200 |
| 2025/01/21 | 1,390.0 | 1,411.5 | 1,390.0 | 1,403.5 | 1,403.5 | 750,400 |
| 2025/01/20 | 1,388.0 | 1,397.0 | 1,386.0 | 1,387.0 | 1,387.0 | 939,500 |
| 2025/01/17 | 1,392.0 | 1,395.5 | 1,387.0 | 1,390.5 | 1,390.5 | 865,000 |
| 2025/01/16 | 1,404.5 | 1,420.0 | 1,392.5 | 1,392.5 | 1,392.5 | 1,152,400 |
| 2025/01/15 | 1,399.0 | 1,407.0 | 1,391.0 | 1,397.5 | 1,397.5 | 1,770,500 |
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。
