小田急電鉄
9007プライム/陸運業/Odakyu Electric Railway Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,627.0 | 1,654.5 | 1,625.5 | 1,631.5 | -16.5 | -1.00% | 1,383,200 |
| 2026-03-12 | 1,670.0 | 1,671.5 | 1,641.5 | 1,648.0 | -39.5 | -2.34% | 1,026,700 |
| 2026-03-11 | 1,690.0 | 1,698.5 | 1,681.0 | 1,687.5 | +19.0 | +1.14% | 929,200 |
| 2026-03-10 | 1,678.5 | 1,686.0 | 1,660.5 | 1,668.5 | +10.5 | +0.63% | 1,026,400 |
| 2026-03-09 | 1,626.0 | 1,662.5 | 1,610.0 | 1,658.0 | -8.0 | -0.48% | 1,542,600 |
| 2026-03-06 | 1,660.5 | 1,671.5 | 1,647.5 | 1,666.0 | -13.5 | -0.80% | 1,437,300 |
| 2026-03-05 | 1,703.0 | 1,721.5 | 1,676.5 | 1,679.5 | +1.5 | +0.09% | 1,328,200 |
| 2026-03-04 | 1,710.0 | 1,714.0 | 1,661.5 | 1,678.0 | -54.0 | -3.12% | 2,019,300 |
| 2026-03-03 | 1,780.0 | 1,783.5 | 1,732.0 | 1,732.0 | -72.0 | -3.99% | 1,153,500 |
| 2026-03-02 | 1,789.0 | 1,810.0 | 1,772.5 | 1,804.0 | +11.5 | +0.64% | 1,341,900 |
| 2026-02-27 | 1,792.0 | 1,796.5 | 1,777.5 | 1,792.5 | +18.5 | +1.04% | 1,179,200 |
| 2026-02-26 | 1,761.5 | 1,790.5 | 1,760.0 | 1,774.0 | +12.5 | +0.71% | 807,300 |
| 2026-02-25 | 1,762.5 | 1,771.5 | 1,754.0 | 1,761.5 | +5.0 | +0.28% | 716,800 |
| 2026-02-24 | 1,748.0 | 1,761.5 | 1,731.0 | 1,756.5 | +12.5 | +0.72% | 754,000 |
| 2026-02-20 | 1,754.0 | 1,760.0 | 1,740.5 | 1,744.0 | -33.5 | -1.88% | 772,300 |
| 2026-02-19 | 1,797.5 | 1,797.5 | 1,756.5 | 1,777.5 | -21.0 | -1.17% | 875,500 |
| 2026-02-18 | 1,759.0 | 1,799.5 | 1,758.0 | 1,798.5 | +59.0 | +3.39% | 1,636,500 |
| 2026-02-17 | 1,741.0 | 1,753.0 | 1,729.5 | 1,739.5 | +7.5 | +0.43% | 700,300 |
| 2026-02-16 | 1,720.5 | 1,755.5 | 1,713.0 | 1,732.0 | +11.0 | +0.64% | 1,593,800 |
| 2026-02-13 | 1,735.0 | 1,745.0 | 1,711.5 | 1,721.0 | -19.5 | -1.12% | 1,182,900 |
| 2026-02-12 | 1,724.5 | 1,746.0 | 1,723.0 | 1,740.5 | +16.5 | +0.96% | 1,095,800 |
| 2026-02-10 | 1,702.0 | 1,726.0 | 1,694.5 | 1,724.0 | +22.0 | +1.29% | 953,100 |
| 2026-02-09 | 1,710.0 | 1,728.5 | 1,697.5 | 1,702.0 | -0.5 | -0.03% | 1,269,300 |
| 2026-02-06 | 1,698.5 | 1,702.5 | 1,688.0 | 1,702.5 | +14.0 | +0.83% | 737,800 |
| 2026-02-05 | 1,682.0 | 1,698.5 | 1,674.0 | 1,688.5 | +38.0 | +2.30% | 1,021,000 |
| 2026-02-04 | 1,640.0 | 1,662.0 | 1,630.5 | 1,650.5 | +6.5 | +0.40% | 952,700 |
| 2026-02-03 | 1,644.5 | 1,653.5 | 1,640.0 | 1,644.0 | 0.0 | 0.00% | 890,100 |
| 2026-02-02 | 1,668.0 | 1,674.0 | 1,641.5 | 1,644.0 | -13.0 | -0.78% | 849,200 |
| 2026-01-30 | 1,653.0 | 1,662.5 | 1,647.5 | 1,657.0 | +9.0 | +0.55% | 1,044,200 |
| 2026-01-29 | 1,640.0 | 1,652.5 | 1,621.0 | 1,648.0 | -0.5 | -0.03% | 941,000 |
| 2026-01-28 | 1,670.0 | 1,674.5 | 1,648.5 | 1,648.5 | -26.0 | -1.55% | 1,012,200 |
| 2026-01-27 | 1,686.0 | 1,692.5 | 1,670.5 | 1,674.5 | -20.5 | -1.21% | 901,200 |
| 2026-01-26 | 1,696.5 | 1,704.0 | 1,688.0 | 1,695.0 | -2.0 | -0.12% | 839,200 |
| 2026-01-23 | 1,708.0 | 1,717.0 | 1,693.0 | 1,697.0 | -9.0 | -0.53% | 754,000 |
| 2026-01-22 | 1,713.5 | 1,723.0 | 1,703.5 | 1,706.0 | -11.0 | -0.64% | 727,000 |
| 2026-01-21 | 1,720.5 | 1,731.5 | 1,702.0 | 1,717.0 | -9.5 | -0.55% | 965,700 |
| 2026-01-20 | 1,711.0 | 1,734.5 | 1,709.0 | 1,726.5 | +29.5 | +1.74% | 1,147,300 |
| 2026-01-19 | 1,707.0 | 1,720.5 | 1,697.0 | 1,697.0 | 0.0 | 0.00% | 873,300 |
| 2026-01-16 | 1,695.5 | 1,704.0 | 1,690.0 | 1,697.0 | -1.0 | -0.06% | 664,700 |
| 2026-01-15 | 1,700.0 | 1,704.0 | 1,691.5 | 1,698.0 | 0.0 | 0.00% | 822,600 |
| 2026-01-14 | 1,708.0 | 1,711.0 | 1,693.5 | 1,698.0 | -12.0 | -0.70% | 975,700 |
| 2026-01-13 | 1,725.5 | 1,728.5 | 1,703.5 | 1,710.0 | 0.0 | 0.00% | 846,400 |
| 2026-01-09 | 1,704.5 | 1,716.5 | 1,702.0 | 1,710.0 | +7.5 | +0.44% | 694,200 |
| 2026-01-08 | 1,724.5 | 1,735.0 | 1,699.0 | 1,702.5 | -33.0 | -1.90% | 744,500 |
| 2026-01-07 | 1,711.0 | 1,735.5 | 1,703.0 | 1,735.5 | +14.5 | +0.84% | 544,700 |
| 2026-01-06 | 1,720.0 | 1,733.0 | 1,714.0 | 1,721.0 | +1.0 | +0.06% | 616,600 |
| 2026-01-05 | 1,706.5 | 1,720.0 | 1,703.5 | 1,720.0 | +12.0 | +0.70% | 599,000 |
| 2025-12-30 | 1,730.0 | 1,735.0 | 1,708.0 | 1,708.0 | -23.0 | -1.33% | 575,700 |
| 2025-12-29 | 1,732.0 | 1,737.5 | 1,717.5 | 1,731.0 | -0.5 | -0.03% | 653,500 |
| 2025-12-26 | 1,725.5 | 1,736.5 | 1,723.0 | 1,731.5 | +11.5 | +0.67% | 659,200 |
| 2025-12-25 | 1,707.5 | 1,721.5 | 1,696.5 | 1,720.0 | +26.0 | +1.53% | 565,000 |
| 2025-12-24 | 1,690.0 | 1,700.5 | 1,687.5 | 1,694.0 | +4.5 | +0.27% | 453,500 |
| 2025-12-23 | 1,682.5 | 1,695.0 | 1,680.5 | 1,689.5 | +7.0 | +0.42% | 484,000 |
| 2025-12-22 | 1,700.0 | 1,708.0 | 1,672.5 | 1,682.5 | -27.0 | -1.58% | 779,000 |
| 2025-12-19 | 1,705.5 | 1,711.0 | 1,697.5 | 1,709.5 | +2.5 | +0.15% | 941,400 |
| 2025-12-18 | 1,702.0 | 1,715.0 | 1,701.0 | 1,707.0 | +21.5 | +1.28% | 615,200 |
| 2025-12-17 | 1,714.5 | 1,718.5 | 1,680.5 | 1,685.5 | -23.5 | -1.38% | 438,600 |
| 2025-12-16 | 1,717.0 | 1,728.0 | 1,709.0 | 1,709.0 | -13.5 | -0.78% | 506,100 |
| 2025-12-15 | 1,699.0 | 1,728.5 | 1,699.0 | 1,722.5 | +30.0 | +1.77% | 836,800 |
| 2025-12-12 | 1,685.5 | 1,694.0 | 1,670.0 | 1,692.5 | +22.0 | +1.32% | 850,100 |
| 2025-12-11 | 1,686.0 | 1,689.5 | 1,670.0 | 1,670.5 | -13.5 | -0.80% | 458,100 |
| 2025-12-10 | 1,672.0 | 1,691.0 | 1,671.0 | 1,684.0 | -4.0 | -0.24% | 503,900 |
| 2025-12-09 | 1,685.0 | 1,689.0 | 1,667.0 | 1,688.0 | +7.0 | +0.42% | 502,100 |
| 2025-12-08 | 1,676.0 | 1,687.0 | 1,666.0 | 1,681.0 | +22.0 | +1.33% | 728,700 |
| 2025-12-05 | 1,707.5 | 1,715.0 | 1,659.0 | 1,659.0 | -53.5 | -3.12% | 1,056,500 |
| 2025-12-04 | 1,700.0 | 1,717.0 | 1,699.0 | 1,712.5 | +2.5 | +0.15% | 671,500 |
| 2025-12-03 | 1,717.0 | 1,721.0 | 1,704.0 | 1,710.0 | -21.0 | -1.21% | 773,300 |
| 2025-12-02 | 1,740.0 | 1,744.5 | 1,726.0 | 1,731.0 | -13.0 | -0.75% | 896,000 |
| 2025-12-01 | 1,752.0 | 1,769.0 | 1,744.0 | 1,744.0 | -25.5 | -1.44% | 969,600 |
| 2025-11-28 | 1,782.0 | 1,784.5 | 1,765.5 | 1,769.5 | -16.5 | -0.92% | 665,000 |
| 2025-11-27 | 1,783.5 | 1,794.0 | 1,768.0 | 1,786.0 | -3.0 | -0.17% | 853,000 |
| 2025-11-26 | 1,764.0 | 1,789.0 | 1,763.0 | 1,789.0 | +20.5 | +1.16% | 1,080,600 |
| 2025-11-25 | 1,774.0 | 1,774.0 | 1,744.5 | 1,768.5 | -5.5 | -0.31% | 927,800 |
| 2025-11-21 | 1,730.0 | 1,774.0 | 1,729.5 | 1,774.0 | +56.0 | +3.26% | 1,563,800 |
| 2025-11-20 | 1,686.0 | 1,738.0 | 1,683.5 | 1,718.0 | +31.0 | +1.84% | 1,357,300 |
| 2025-11-19 | 1,665.5 | 1,698.0 | 1,658.5 | 1,687.0 | +35.5 | +2.15% | 1,368,300 |
| 2025-11-18 | 1,650.0 | 1,666.0 | 1,642.0 | 1,651.5 | +9.5 | +0.58% | 1,232,700 |
| 2025-11-17 | 1,635.0 | 1,654.5 | 1,630.5 | 1,642.0 | -9.0 | -0.55% | 1,026,400 |
| 2025-11-14 | 1,675.0 | 1,678.0 | 1,635.5 | 1,651.0 | -6.0 | -0.36% | 1,444,800 |
| 2025-11-13 | 1,664.0 | 1,670.0 | 1,645.5 | 1,657.0 | -2.0 | -0.12% | 769,100 |
| 2025-11-12 | 1,670.0 | 1,688.0 | 1,654.0 | 1,659.0 | -5.0 | -0.30% | 937,700 |
| 2025-11-11 | 1,655.0 | 1,668.0 | 1,654.0 | 1,664.0 | +10.0 | +0.60% | 772,100 |
| 2025-11-10 | 1,647.0 | 1,654.0 | 1,642.0 | 1,654.0 | +19.0 | +1.16% | 542,700 |
| 2025-11-07 | 1,622.5 | 1,642.0 | 1,622.0 | 1,635.0 | +20.0 | +1.24% | 620,000 |
| 2025-11-06 | 1,622.0 | 1,629.0 | 1,614.0 | 1,615.0 | -24.0 | -1.46% | 725,000 |
| 2025-11-05 | 1,642.0 | 1,652.0 | 1,625.5 | 1,639.0 | +5.5 | +0.34% | 1,060,200 |
| 2025-11-04 | 1,616.0 | 1,639.0 | 1,612.0 | 1,633.5 | +3.5 | +0.21% | 892,900 |
| 2025-10-31 | 1,619.0 | 1,642.5 | 1,616.0 | 1,630.0 | +19.5 | +1.21% | 862,600 |
| 2025-10-30 | 1,600.0 | 1,612.5 | 1,585.5 | 1,610.5 | +1.0 | +0.06% | 3,475,200 |
| 2025-10-29 | 1,636.5 | 1,638.0 | 1,603.5 | 1,609.5 | -37.5 | -2.28% | 937,000 |
| 2025-10-28 | 1,652.5 | 1,656.0 | 1,643.5 | 1,647.0 | -3.5 | -0.21% | 758,700 |
| 2025-10-27 | 1,651.0 | 1,658.0 | 1,644.0 | 1,650.5 | +10.0 | +0.61% | 812,400 |
| 2025-10-24 | 1,654.0 | 1,659.0 | 1,636.0 | 1,640.5 | -24.0 | -1.44% | 771,500 |
| 2025-10-23 | 1,662.0 | 1,679.0 | 1,659.5 | 1,664.5 | +3.5 | +0.21% | 854,600 |
| 2025-10-22 | 1,648.0 | 1,661.0 | 1,644.0 | 1,661.0 | +26.0 | +1.59% | 689,700 |
| 2025-10-21 | 1,631.0 | 1,654.5 | 1,630.0 | 1,635.0 | +5.0 | +0.31% | 759,700 |
| 2025-10-20 | 1,622.5 | 1,631.0 | 1,615.0 | 1,630.0 | +26.5 | +1.65% | 668,800 |
| 2025-10-17 | 1,605.0 | 1,617.5 | 1,602.0 | 1,603.5 | -3.0 | -0.19% | 557,700 |
| 2025-10-16 | 1,600.0 | 1,619.0 | 1,600.0 | 1,606.5 | +0.5 | +0.03% | 720,100 |
| 2025-10-15 | 1,620.0 | 1,631.0 | 1,599.5 | 1,606.0 | +1.0 | +0.06% | 924,500 |
| 2025-10-14 | 1,602.0 | 1,614.5 | 1,591.5 | 1,605.0 | -9.5 | -0.59% | 1,064,200 |
| 2025-10-10 | 1,611.5 | 1,621.5 | 1,605.5 | 1,614.5 | -0.5 | -0.03% | 852,800 |
| 2025-10-09 | 1,643.0 | 1,647.0 | 1,614.5 | 1,615.0 | -32.0 | -1.94% | 1,032,100 |
| 2025-10-08 | 1,670.0 | 1,679.5 | 1,647.0 | 1,647.0 | -18.5 | -1.11% | 680,400 |
| 2025-10-07 | 1,657.0 | 1,667.5 | 1,638.0 | 1,665.5 | +6.5 | +0.39% | 861,800 |
| 2025-10-06 | 1,665.0 | 1,666.0 | 1,646.5 | 1,659.0 | +25.5 | +1.56% | 907,900 |
| 2025-10-03 | 1,620.0 | 1,634.5 | 1,620.0 | 1,633.5 | +10.5 | +0.65% | 733,200 |
| 2025-10-02 | 1,655.5 | 1,660.0 | 1,623.0 | 1,623.0 | -48.0 | -2.87% | 985,900 |
| 2025-10-01 | 1,656.5 | 1,671.5 | 1,644.0 | 1,671.0 | +6.5 | +0.39% | 805,700 |
| 2025-09-30 | 1,667.0 | 1,671.5 | 1,653.5 | 1,664.5 | -2.5 | -0.15% | 993,100 |
| 2025-09-29 | 1,701.0 | 1,703.0 | 1,667.0 | 1,667.0 | -56.0 | -3.25% | 1,310,000 |
| 2025-09-26 | 1,707.0 | 1,729.0 | 1,705.0 | 1,723.0 | +13.0 | +0.76% | 2,747,900 |
| 2025-09-25 | 1,709.0 | 1,718.5 | 1,699.0 | 1,710.0 | +12.5 | +0.74% | 1,493,200 |
| 2025-09-24 | 1,730.0 | 1,734.0 | 1,697.0 | 1,697.5 | -14.5 | -0.85% | 1,616,800 |
| 2025-09-22 | 1,714.0 | 1,734.5 | 1,708.5 | 1,712.0 | -5.5 | -0.32% | 1,042,400 |
| 2025-09-19 | 1,730.0 | 1,750.0 | 1,716.5 | 1,717.5 | -7.0 | -0.41% | 3,177,700 |
| 2025-09-18 | 1,734.0 | 1,740.0 | 1,722.0 | 1,724.5 | -12.0 | -0.69% | 897,800 |
| 2025-09-17 | 1,730.0 | 1,742.5 | 1,721.5 | 1,736.5 | +1.5 | +0.09% | 787,500 |
| 2025-09-16 | 1,715.0 | 1,746.0 | 1,712.5 | 1,735.0 | +13.5 | +0.78% | 863,000 |
| 2025-09-12 | 1,740.0 | 1,742.5 | 1,715.0 | 1,721.5 | — | — | 1,091,400 |
直近120営業日分を表示