Comparing Back to the side-by-side chart ↗
Odakyu Electric Railway Co.,Ltd. (9007.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1741.50 | 1753.50 | 1725.50 | 1734.50 | -0.06% | 911,100 |
| 2026-10-15 | 1742.00 | 1749.00 | 1730.00 | 1735.50 | +0.55% | 1,484,600 |
| 2026-10-14 | 1744.00 | 1745.00 | 1722.00 | 1726.00 | -0.95% | 799,300 |
| 2026-10-13 | 1740.00 | 1748.00 | 1728.50 | 1742.50 | +1.16% | 827,100 |
| 2026-10-09 | 1740.50 | 1742.00 | 1714.50 | 1722.50 | +0.35% | 1,101,200 |
| 2026-10-08 | 1717.00 | 1723.00 | 1691.00 | 1716.50 | +0.41% | 1,345,300 |
| 2026-10-07 | 1708.50 | 1712.50 | 1692.50 | 1709.50 | +0.03% | 1,288,500 |
| 2026-10-06 | 1700.00 | 1711.00 | 1696.00 | 1709.00 | +0.68% | 1,082,100 |
| 2026-10-05 | 1701.00 | 1707.50 | 1692.00 | 1697.50 | -0.18% | 1,657,000 |
| 2026-10-02 | 1716.00 | 1716.00 | 1695.50 | 1700.50 | -1.02% | 1,189,900 |
| 2026-10-01 | 1714.50 | 1730.00 | 1698.00 | 1718.00 | -0.03% | 1,281,600 |
| 2026-09-30 | 1708.00 | 1724.00 | 1692.00 | 1718.50 | +0.85% | 1,643,900 |
| 2026-09-29 | 1739.50 | 1739.50 | 1702.00 | 1704.00 | -3.95% | 2,154,200 |
| 2026-09-28 | 1777.50 | 1797.00 | 1774.00 | 1774.00 | -0.48% | 2,775,400 |
| 2026-09-25 | 1777.50 | 1794.50 | 1771.50 | 1782.50 | +0.39% | 1,757,400 |
| 2026-09-24 | 1803.00 | 1809.00 | 1775.50 | 1775.50 | -1.33% | 1,788,100 |
| 2026-09-18 | 1845.00 | 1847.00 | 1799.50 | 1799.50 | -2.68% | 2,953,600 |
| 2026-09-17 | 1830.50 | 1849.00 | 1824.50 | 1849.00 | +0.85% | 1,044,500 |
| 2026-09-16 | 1833.00 | 1849.00 | 1830.00 | 1833.50 | +0.33% | 1,017,100 |
| 2026-09-15 | 1850.00 | 1855.00 | 1819.00 | 1827.50 | -0.27% | 1,205,300 |
| 2026-09-14 | 1825.00 | 1851.00 | 1824.50 | 1832.50 | +1.50% | 1,616,400 |
| 2026-09-11 | 1798.00 | 1813.00 | 1786.50 | 1805.50 | +0.53% | 1,742,800 |
| 2026-09-10 | 1790.00 | 1807.50 | 1789.00 | 1796.00 | +0.36% | 1,225,600 |
| 2026-09-09 | 1780.00 | 1792.50 | 1774.00 | 1789.50 | -0.06% | 1,633,300 |
| 2026-09-08 | 1760.50 | 1790.50 | 1753.50 | 1790.50 | +1.56% | 957,100 |
| 2026-09-07 | 1789.00 | 1790.50 | 1763.00 | 1763.00 | -1.37% | 1,110,400 |
| 2026-09-04 | 1790.00 | 1799.50 | 1783.00 | 1787.50 | -0.22% | 1,088,700 |
| 2026-09-03 | 1791.50 | 1798.00 | 1780.50 | 1791.50 | -0.19% | 1,130,400 |
| 2026-09-02 | 1796.50 | 1808.00 | 1787.00 | 1795.00 | -0.77% | 1,112,800 |
| 2026-09-01 | 1783.00 | 1811.00 | 1779.00 | 1809.00 | +1.46% | 1,257,900 |
| 2026-08-31 | 1788.00 | 1795.50 | 1779.00 | 1783.00 | -0.11% | 994,100 |
| 2026-08-28 | 1763.00 | 1785.00 | 1759.00 | 1785.00 | +0.48% | 858,900 |
| 2026-08-27 | 1771.50 | 1781.50 | 1758.50 | 1776.50 | +0.17% | 739,000 |
| 2026-08-26 | 1780.00 | 1789.00 | 1770.00 | 1773.50 | -0.84% | 738,600 |
| 2026-08-25 | 1775.50 | 1798.50 | 1775.00 | 1788.50 | +1.48% | 1,139,900 |
| 2026-08-24 | 1775.00 | 1783.00 | 1755.00 | 1762.50 | -0.70% | 1,093,000 |
| 2026-08-21 | 1730.00 | 1775.00 | 1730.00 | 1775.00 | +2.81% | 1,578,500 |
| 2026-08-20 | 1720.00 | 1731.00 | 1704.50 | 1726.50 | +1.29% | 932,600 |
| 2026-08-19 | 1724.50 | 1727.00 | 1695.00 | 1704.50 | -0.50% | 1,045,600 |
| 2026-08-18 | 1696.00 | 1721.50 | 1685.50 | 1713.00 | +0.65% | 1,167,500 |
| 2026-08-17 | 1711.00 | 1717.00 | 1692.50 | 1702.00 | -0.23% | 906,900 |
| 2026-08-14 | 1700.00 | 1718.50 | 1693.00 | 1706.00 | -0.09% | 1,726,500 |
| 2026-08-13 | 1700.00 | 1711.50 | 1685.00 | 1707.50 | +0.59% | 1,382,500 |
| 2026-08-12 | 1690.00 | 1710.00 | 1686.00 | 1697.50 | +0.44% | 1,519,700 |
| 2026-08-10 | 1687.00 | 1695.00 | 1672.50 | 1690.00 | -1.00% | 1,782,300 |
| 2026-08-07 | 1678.00 | 1711.50 | 1671.50 | 1707.00 | +1.13% | 1,351,300 |
| 2026-08-06 | 1677.00 | 1690.00 | 1654.00 | 1688.00 | +1.63% | 1,352,800 |
| 2026-08-05 | 1690.00 | 1702.00 | 1651.50 | 1661.00 | -1.89% | 1,518,400 |
| 2026-08-04 | 1730.00 | 1734.00 | 1689.00 | 1693.00 | -1.97% | 2,047,900 |
| 2026-08-03 | 1760.00 | 1765.00 | 1702.50 | 1727.00 | -2.18% | 2,041,300 |
| 2026-07-31 | 1777.00 | 1798.00 | 1759.50 | 1765.50 | -2.81% | 2,068,000 |
| 2026-07-30 | 1847.50 | 1853.50 | 1789.50 | 1816.50 | -2.08% | 1,675,400 |
| 2026-07-29 | 1810.00 | 1872.50 | 1794.00 | 1855.00 | +2.66% | 2,334,200 |
| 2026-07-28 | 1789.00 | 1815.00 | 1786.00 | 1807.00 | +1.37% | 1,762,900 |
| 2026-07-27 | 1747.00 | 1782.50 | 1744.50 | 1782.50 | +2.83% | 1,484,100 |
| 2026-07-24 | 1696.00 | 1739.00 | 1694.00 | 1733.50 | +1.32% | 1,150,800 |
| 2026-07-23 | 1716.00 | 1721.50 | 1706.00 | 1711.00 | -0.49% | 833,100 |
| 2026-07-22 | 1729.00 | 1730.00 | 1693.50 | 1719.50 | -1.55% | 2,220,600 |
| 2026-07-21 | 1767.00 | 1774.00 | 1736.50 | 1746.50 | -0.60% | 1,650,000 |
| 2026-07-17 | 1735.50 | 1763.00 | 1730.00 | 1757.00 | +1.71% | 1,914,700 |
| 2026-07-16 | 1726.00 | 1745.50 | 1720.00 | 1727.50 | +0.47% | 1,290,600 |
| 2026-07-15 | 1721.50 | 1723.50 | 1703.00 | 1719.50 | +0.15% | 1,317,500 |
| 2026-07-14 | 1715.00 | 1737.50 | 1708.00 | 1717.00 | +0.12% | 1,466,100 |
| 2026-07-13 | 1707.00 | 1721.50 | 1697.00 | 1715.00 | +0.91% | 975,700 |
| 2026-07-10 | 1696.50 | 1707.50 | 1680.00 | 1699.50 | +0.03% | 1,203,100 |
| 2026-07-09 | 1700.00 | 1702.00 | 1682.50 | 1699.00 | -0.79% | 1,273,900 |
| 2026-07-08 | 1712.00 | 1718.50 | 1695.00 | 1712.50 | -0.17% | 1,392,200 |
| 2026-07-07 | 1697.00 | 1715.50 | 1682.50 | 1715.50 | +1.09% | 1,386,800 |
| 2026-07-06 | 1688.00 | 1704.50 | 1679.00 | 1697.00 | +1.16% | 1,299,600 |
| 2026-07-03 | 1682.00 | 1699.00 | 1669.00 | 1677.50 | +0.72% | 1,235,900 |
| 2026-07-02 | 1654.50 | 1678.00 | 1647.00 | 1665.50 | +1.31% | 1,410,800 |
| 2026-07-01 | 1667.00 | 1672.50 | 1634.50 | 1644.00 | -1.38% | 1,279,600 |
| 2026-06-30 | 1682.00 | 1697.00 | 1654.00 | 1667.00 | -1.56% | 1,457,900 |
| 2026-06-29 | 1670.00 | 1699.00 | 1660.00 | 1693.50 | +2.17% | 1,327,900 |
| 2026-06-26 | 1660.50 | 1669.50 | 1647.50 | 1657.50 | +0.03% | 1,118,600 |
| 2026-06-25 | 1657.00 | 1659.00 | 1641.50 | 1657.00 | +0.55% | 1,023,200 |
| 2026-06-24 | 1651.00 | 1664.50 | 1644.00 | 1648.00 | -0.12% | 1,068,400 |
| 2026-06-23 | 1626.50 | 1653.00 | 1622.00 | 1650.00 | +1.35% | 1,392,500 |
| 2026-06-22 | 1624.00 | 1634.00 | 1615.00 | 1628.00 | +0.65% | 1,596,100 |
| 2026-06-19 | 1621.00 | 1642.50 | 1617.50 | 1617.50 | -0.86% | 1,808,800 |
| 2026-06-18 | 1638.00 | 1646.00 | 1616.50 | 1631.50 | -1.24% | 1,371,700 |
| 2026-06-17 | 1667.00 | 1681.00 | 1652.00 | 1652.00 | -0.48% | 827,700 |
| 2026-06-16 | 1659.50 | 1662.00 | 1642.00 | 1660.00 | +0.03% | 1,058,200 |
| 2026-06-15 | 1673.00 | 1706.50 | 1659.50 | 1659.50 | -1.37% | 1,180,100 |
| 2026-06-12 | 1694.00 | 1698.50 | 1669.00 | 1682.50 | -0.68% | 1,631,400 |
| 2026-06-11 | 1719.00 | 1736.00 | 1687.00 | 1694.00 | -2.00% | 1,436,300 |
| 2026-06-10 | 1698.00 | 1737.50 | 1693.50 | 1728.50 | +1.41% | 1,955,900 |
| 2026-06-09 | 1694.50 | 1713.00 | 1678.00 | 1704.50 | +2.87% | 1,807,300 |
| 2026-06-08 | 1684.00 | 1704.00 | 1649.50 | 1657.00 | -0.42% | 1,263,000 |
| 2026-06-05 | 1656.50 | 1685.00 | 1655.00 | 1664.00 | +0.91% | 1,221,100 |
| 2026-06-04 | 1649.00 | 1651.00 | 1620.00 | 1649.00 | -0.21% | 1,696,300 |
| 2026-06-03 | 1594.50 | 1656.00 | 1581.50 | 1652.50 | +4.82% | 2,255,800 |
| 2026-06-02 | 1587.00 | 1598.50 | 1560.00 | 1576.50 | -1.44% | 1,664,400 |
| 2026-06-01 | 1614.00 | 1614.00 | 1593.00 | 1599.50 | -1.11% | 1,515,300 |
| 2026-05-29 | 1622.50 | 1649.50 | 1617.50 | 1617.50 | -0.31% | 1,704,900 |
| 2026-05-28 | 1655.50 | 1670.00 | 1613.00 | 1622.50 | -1.19% | 1,900,700 |
| 2026-05-27 | 1649.00 | 1660.00 | 1630.00 | 1642.00 | -0.42% | 1,246,900 |
| 2026-05-26 | 1650.50 | 1664.00 | 1636.00 | 1649.00 | -0.09% | 1,305,300 |
| 2026-05-25 | 1660.50 | 1660.50 | 1628.00 | 1650.50 | -0.60% | 1,183,500 |
| 2026-05-22 | 1689.00 | 1691.50 | 1660.50 | 1660.50 | -2.44% | 1,453,200 |
| 2026-05-21 | 1700.50 | 1707.50 | 1681.50 | 1702.00 | +0.41% | 1,096,000 |
| 2026-05-20 | 1716.00 | 1720.50 | 1677.50 | 1695.00 | -1.40% | 1,387,000 |
| 2026-05-19 | 1699.00 | 1732.00 | 1691.50 | 1719.00 | +2.44% | 1,857,300 |
| 2026-05-18 | 1688.00 | 1695.50 | 1662.50 | 1678.00 | -1.53% | 1,619,700 |
| 2026-05-15 | 1700.00 | 1723.50 | 1685.00 | 1704.00 | -0.09% | 2,026,200 |
| 2026-05-14 | 1632.50 | 1733.00 | 1625.50 | 1705.50 | +9.26% | 3,951,400 |
| 2026-05-13 | 1560.00 | 1580.50 | 1556.00 | 1561.00 | +0.97% | 1,203,300 |
| 2026-05-12 | 1551.00 | 1554.50 | 1536.50 | 1546.00 | -1.02% | 1,484,400 |
| 2026-05-11 | 1580.00 | 1582.50 | 1552.50 | 1562.00 | -1.30% | 1,366,900 |
| 2026-05-08 | 1616.00 | 1624.50 | 1576.50 | 1582.50 | -1.71% | 1,428,600 |
| 2026-05-07 | 1588.50 | 1616.00 | 1582.50 | 1610.00 | +0.94% | 1,702,600 |
| 2026-05-01 | 1578.00 | 1598.00 | 1570.00 | 1595.00 | +1.27% | 1,011,000 |
| 2026-04-30 | 1590.00 | 1590.50 | 1564.00 | 1575.00 | -1.81% | 1,320,200 |
| 2026-04-28 | 1612.00 | 1614.50 | 1598.50 | 1604.00 | +0.38% | 781,000 |
| 2026-04-27 | 1583.00 | 1609.50 | 1573.00 | 1598.00 | +0.66% | 949,400 |
| 2026-04-24 | 1584.50 | 1596.00 | 1580.50 | 1587.50 | +0.32% | 980,100 |
| 2026-04-23 | 1580.00 | 1585.00 | 1565.50 | 1582.50 | -0.78% | 1,220,500 |
| 2026-04-22 | 1615.00 | 1621.50 | 1585.50 | 1595.00 | -1.73% | 1,413,600 |
| 2026-04-21 | 1651.00 | 1654.50 | 1623.00 | 1623.00 | -1.70% | 1,041,100 |
| 2026-04-20 | 1646.00 | 1656.50 | 1638.00 | 1651.00 | +0.33% | 900,600 |
| 2026-04-17 | 1662.50 | 1674.00 | 1645.50 | 1645.50 | -1.41% | 1,290,800 |
| 2026-04-16 | 1682.00 | 1687.50 | 1668.00 | 1669.00 | -1.01% | 823,100 |
| 2026-04-15 | 1666.50 | 1686.50 | 1665.00 | 1686.00 | +1.44% | 767,300 |
| 2026-04-14 | 1690.00 | 1693.50 | 1660.00 | 1662.00 | -1.69% | 733,800 |
| 2026-04-13 | 1700.00 | 1711.00 | 1686.50 | 1690.50 | -0.82% | 694,500 |
| 2026-04-10 | 1743.00 | 1751.50 | 1704.50 | 1704.50 | -2.04% | 905,700 |
| 2026-04-09 | 1744.50 | 1781.00 | 1740.00 | 1740.00 | +0.43% | 1,282,600 |
| 2026-04-08 | 1728.00 | 1743.00 | 1727.00 | 1732.50 | +1.20% | 1,088,800 |
| 2026-04-07 | 1705.00 | 1727.00 | 1699.50 | 1712.00 | +0.77% | 803,000 |
| 2026-04-06 | 1707.00 | 1716.00 | 1696.00 | 1699.00 | -0.50% | 636,500 |
| 2026-04-03 | 1690.00 | 1709.50 | 1682.00 | 1707.50 | +1.07% | 597,000 |
| 2026-04-02 | 1678.00 | 1714.50 | 1676.50 | 1689.50 | +1.35% | 1,150,700 |
| 2026-04-01 | 1655.00 | 1672.00 | 1642.00 | 1667.00 | +1.34% | 1,190,500 |
| 2026-03-31 | 1663.00 | 1670.50 | 1645.00 | 1645.00 | -0.06% | 1,021,400 |
| 2026-03-30 | 1605.00 | 1646.00 | 1588.00 | 1646.00 | -1.11% | 1,920,000 |
| 2026-03-27 | 1663.50 | 1672.00 | 1654.50 | 1664.50 | +0.39% | 2,767,400 |
| 2026-03-26 | 1658.50 | 1659.50 | 1643.50 | 1658.00 | +0.85% | 1,342,200 |
| 2026-03-25 | 1673.00 | 1673.00 | 1644.00 | 1644.00 | +0.12% | 1,095,100 |
| 2026-03-24 | 1653.00 | 1655.50 | 1636.00 | 1642.00 | +0.55% | 1,135,400 |
| 2026-03-23 | 1637.50 | 1652.00 | 1626.00 | 1633.00 | -1.30% | 1,407,000 |
| 2026-03-19 | 1680.00 | 1692.00 | 1652.00 | 1654.50 | -1.40% | 1,556,000 |
| 2026-03-18 | 1657.50 | 1678.00 | 1657.50 | 1678.00 | +1.57% | 1,029,900 |
| 2026-03-17 | 1639.00 | 1658.50 | 1639.00 | 1652.00 | +0.82% | 780,700 |
| 2026-03-16 | 1638.00 | 1652.00 | 1635.00 | 1638.50 | +0.43% | 756,100 |
| 2026-03-13 | 1627.00 | 1654.50 | 1625.50 | 1631.50 | -1.00% | 1,383,200 |
| 2026-03-12 | 1670.00 | 1671.50 | 1641.50 | 1648.00 | -2.34% | 1,026,700 |
| 2026-03-11 | 1690.00 | 1698.50 | 1681.00 | 1687.50 | +1.14% | 929,200 |
| 2026-03-10 | 1678.50 | 1686.00 | 1660.50 | 1668.50 | +0.63% | 1,026,400 |
| 2026-03-09 | 1626.00 | 1662.50 | 1610.00 | 1658.00 | -0.48% | 1,542,600 |
| 2026-03-06 | 1660.50 | 1671.50 | 1647.50 | 1666.00 | -0.80% | 1,437,300 |
| 2026-03-05 | 1703.00 | 1721.50 | 1676.50 | 1679.50 | +0.09% | 1,328,200 |
| 2026-03-04 | 1710.00 | 1714.00 | 1661.50 | 1678.00 | -3.12% | 2,019,300 |
| 2026-03-03 | 1780.00 | 1783.50 | 1732.00 | 1732.00 | -3.99% | 1,153,500 |
| 2026-03-02 | 1789.00 | 1810.00 | 1772.50 | 1804.00 | +0.64% | 1,341,900 |
| 2026-02-27 | 1792.00 | 1796.50 | 1777.50 | 1792.50 | +1.04% | 1,179,200 |
| 2026-02-26 | 1761.50 | 1790.50 | 1760.00 | 1774.00 | +0.71% | 807,300 |
| 2026-02-25 | 1762.50 | 1771.50 | 1754.00 | 1761.50 | +0.28% | 716,800 |
| 2026-02-24 | 1748.00 | 1761.50 | 1731.00 | 1756.50 | +0.72% | 754,000 |
| 2026-02-20 | 1754.00 | 1760.00 | 1740.50 | 1744.00 | -1.88% | 772,300 |
| 2026-02-19 | 1797.50 | 1797.50 | 1756.50 | 1777.50 | -1.17% | 875,500 |
| 2026-02-18 | 1759.00 | 1799.50 | 1758.00 | 1798.50 | +3.39% | 1,636,500 |
| 2026-02-17 | 1741.00 | 1753.00 | 1729.50 | 1739.50 | +0.43% | 700,300 |
| 2026-02-16 | 1720.50 | 1755.50 | 1713.00 | 1732.00 | +0.64% | 1,593,800 |
| 2026-02-13 | 1735.00 | 1745.00 | 1711.50 | 1721.00 | -1.12% | 1,182,900 |
| 2026-02-12 | 1724.50 | 1746.00 | 1723.00 | 1740.50 | +0.96% | 1,095,800 |
| 2026-02-10 | 1702.00 | 1726.00 | 1694.50 | 1724.00 | +1.29% | 953,100 |
| 2026-02-09 | 1710.00 | 1728.50 | 1697.50 | 1702.00 | -0.03% | 1,269,300 |
| 2026-02-06 | 1698.50 | 1702.50 | 1688.00 | 1702.50 | +0.83% | 737,800 |
| 2026-02-05 | 1682.00 | 1698.50 | 1674.00 | 1688.50 | +2.30% | 1,021,000 |
| 2026-02-04 | 1640.00 | 1662.00 | 1630.50 | 1650.50 | +0.40% | 952,700 |
| 2026-02-03 | 1644.50 | 1653.50 | 1640.00 | 1644.00 | +0.00% | 890,100 |
| 2026-02-02 | 1668.00 | 1674.00 | 1641.50 | 1644.00 | -0.78% | 849,200 |
| 2026-01-30 | 1653.00 | 1662.50 | 1647.50 | 1657.00 | +0.55% | 1,044,200 |
| 2026-01-29 | 1640.00 | 1652.50 | 1621.00 | 1648.00 | -0.03% | 941,000 |
| 2026-01-28 | 1670.00 | 1674.50 | 1648.50 | 1648.50 | -1.55% | 1,012,200 |
| 2026-01-27 | 1686.00 | 1692.50 | 1670.50 | 1674.50 | -1.21% | 901,200 |
| 2026-01-26 | 1696.50 | 1704.00 | 1688.00 | 1695.00 | -0.12% | 839,200 |
| 2026-01-23 | 1708.00 | 1717.00 | 1693.00 | 1697.00 | -0.53% | 754,000 |
| 2026-01-22 | 1713.50 | 1723.00 | 1703.50 | 1706.00 | -0.64% | 727,000 |
| 2026-01-21 | 1720.50 | 1731.50 | 1702.00 | 1717.00 | -0.55% | 965,700 |
| 2026-01-20 | 1711.00 | 1734.50 | 1709.00 | 1726.50 | +1.74% | 1,147,300 |
| 2026-01-19 | 1707.00 | 1720.50 | 1697.00 | 1697.00 | +0.00% | 873,300 |
| 2026-01-16 | 1695.50 | 1704.00 | 1690.00 | 1697.00 | -0.06% | 664,700 |
| 2026-01-15 | 1700.00 | 1704.00 | 1691.50 | 1698.00 | +0.00% | 822,600 |
| 2026-01-14 | 1708.00 | 1711.00 | 1693.50 | 1698.00 | -0.70% | 975,700 |
| 2026-01-13 | 1725.50 | 1728.50 | 1703.50 | 1710.00 | +0.00% | 846,400 |
| 2026-01-09 | 1704.50 | 1716.50 | 1702.00 | 1710.00 | +0.44% | 694,200 |
| 2026-01-08 | 1724.50 | 1735.00 | 1699.00 | 1702.50 | -1.90% | 744,500 |
| 2026-01-07 | 1711.00 | 1735.50 | 1703.00 | 1735.50 | +0.84% | 544,700 |
| 2026-01-06 | 1720.00 | 1733.00 | 1714.00 | 1721.00 | +0.06% | 616,600 |
| 2026-01-05 | 1706.50 | 1720.00 | 1703.50 | 1720.00 | +0.70% | 599,000 |
| 2025-12-30 | 1730.00 | 1735.00 | 1708.00 | 1708.00 | -1.33% | 575,700 |
| 2025-12-29 | 1732.00 | 1737.50 | 1717.50 | 1731.00 | -0.03% | 653,500 |
| 2025-12-26 | 1725.50 | 1736.50 | 1723.00 | 1731.50 | +0.67% | 659,200 |
| 2025-12-25 | 1707.50 | 1721.50 | 1696.50 | 1720.00 | +1.53% | 565,000 |
| 2025-12-24 | 1690.00 | 1700.50 | 1687.50 | 1694.00 | +0.27% | 453,500 |
| 2025-12-23 | 1682.50 | 1695.00 | 1680.50 | 1689.50 | +0.42% | 484,000 |
| 2025-12-22 | 1700.00 | 1708.00 | 1672.50 | 1682.50 | -1.58% | 779,000 |
| 2025-12-19 | 1705.50 | 1711.00 | 1697.50 | 1709.50 | +0.15% | 941,400 |
| 2025-12-18 | 1702.00 | 1715.00 | 1701.00 | 1707.00 | +1.28% | 615,200 |
| 2025-12-17 | 1714.50 | 1718.50 | 1680.50 | 1685.50 | -1.38% | 438,600 |
| 2025-12-16 | 1717.00 | 1728.00 | 1709.00 | 1709.00 | -0.78% | 506,100 |
| 2025-12-15 | 1699.00 | 1728.50 | 1699.00 | 1722.50 | +1.77% | 836,800 |
| 2025-12-12 | 1685.50 | 1694.00 | 1670.00 | 1692.50 | +1.32% | 850,100 |
| 2025-12-11 | 1686.00 | 1689.50 | 1670.00 | 1670.50 | -0.80% | 458,100 |
| 2025-12-10 | 1672.00 | 1691.00 | 1671.00 | 1684.00 | -0.24% | 503,900 |
| 2025-12-09 | 1685.00 | 1689.00 | 1667.00 | 1688.00 | +0.42% | 502,100 |
| 2025-12-08 | 1676.00 | 1687.00 | 1666.00 | 1681.00 | +1.33% | 728,700 |
| 2025-12-05 | 1707.50 | 1715.00 | 1659.00 | 1659.00 | -3.12% | 1,056,500 |
| 2025-12-04 | 1700.00 | 1717.00 | 1699.00 | 1712.50 | +0.15% | 671,500 |
| 2025-12-03 | 1717.00 | 1721.00 | 1704.00 | 1710.00 | -1.21% | 773,300 |
| 2025-12-02 | 1740.00 | 1744.50 | 1726.00 | 1731.00 | -0.75% | 896,000 |
| 2025-12-01 | 1752.00 | 1769.00 | 1744.00 | 1744.00 | -1.44% | 969,600 |
| 2025-11-28 | 1782.00 | 1784.50 | 1765.50 | 1769.50 | -0.92% | 665,000 |
| 2025-11-27 | 1783.50 | 1794.00 | 1768.00 | 1786.00 | -0.17% | 853,000 |
| 2025-11-26 | 1764.00 | 1789.00 | 1763.00 | 1789.00 | +1.16% | 1,080,600 |
| 2025-11-25 | 1774.00 | 1774.00 | 1744.50 | 1768.50 | -0.31% | 927,800 |
| 2025-11-21 | 1730.00 | 1774.00 | 1729.50 | 1774.00 | +3.26% | 1,563,800 |
| 2025-11-20 | 1686.00 | 1738.00 | 1683.50 | 1718.00 | +1.84% | 1,357,300 |
| 2025-11-19 | 1665.50 | 1698.00 | 1658.50 | 1687.00 | +2.15% | 1,368,300 |
| 2025-11-18 | 1650.00 | 1666.00 | 1642.00 | 1651.50 | +0.58% | 1,232,700 |
| 2025-11-17 | 1635.00 | 1654.50 | 1630.50 | 1642.00 | -0.55% | 1,026,400 |
| 2025-11-14 | 1675.00 | 1678.00 | 1635.50 | 1651.00 | -0.36% | 1,444,800 |
| 2025-11-13 | 1664.00 | 1670.00 | 1645.50 | 1657.00 | -0.12% | 769,100 |
| 2025-11-12 | 1670.00 | 1688.00 | 1654.00 | 1659.00 | -0.30% | 937,700 |
| 2025-11-11 | 1655.00 | 1668.00 | 1654.00 | 1664.00 | +0.60% | 772,100 |
| 2025-11-10 | 1647.00 | 1654.00 | 1642.00 | 1654.00 | +1.16% | 542,700 |
| 2025-11-07 | 1622.50 | 1642.00 | 1622.00 | 1635.00 | +1.24% | 620,000 |
| 2025-11-06 | 1622.00 | 1629.00 | 1614.00 | 1615.00 | -1.46% | 725,000 |
| 2025-11-05 | 1642.00 | 1652.00 | 1625.50 | 1639.00 | +0.34% | 1,060,200 |
| 2025-11-04 | 1616.00 | 1639.00 | 1612.00 | 1633.50 | +0.21% | 892,900 |
| 2025-10-31 | 1619.00 | 1642.50 | 1616.00 | 1630.00 | +1.21% | 862,600 |
| 2025-10-30 | 1600.00 | 1612.50 | 1585.50 | 1610.50 | +0.06% | 3,475,200 |
| 2025-10-29 | 1636.50 | 1638.00 | 1603.50 | 1609.50 | -2.28% | 937,000 |
| 2025-10-28 | 1652.50 | 1656.00 | 1643.50 | 1647.00 | -0.21% | 758,700 |
| 2025-10-27 | 1651.00 | 1658.00 | 1644.00 | 1650.50 | +0.61% | 812,400 |
| 2025-10-24 | 1654.00 | 1659.00 | 1636.00 | 1640.50 | -1.44% | 771,500 |
| 2025-10-23 | 1662.00 | 1679.00 | 1659.50 | 1664.50 | +0.21% | 854,600 |
| 2025-10-22 | 1648.00 | 1661.00 | 1644.00 | 1661.00 | +1.59% | 689,700 |
| 2025-10-21 | 1631.00 | 1654.50 | 1630.00 | 1635.00 | +0.31% | 759,700 |
| 2025-10-20 | 1622.50 | 1631.00 | 1615.00 | 1630.00 | +1.65% | 668,800 |
| 2025-10-17 | 1605.00 | 1617.50 | 1602.00 | 1603.50 | -0.19% | 557,700 |
| 2025-10-16 | 1600.00 | 1619.00 | 1600.00 | 1606.50 | +0.03% | 720,100 |
| 2025-10-15 | 1620.00 | 1631.00 | 1599.50 | 1606.00 | +0.06% | 924,500 |
| 2025-10-14 | 1602.00 | 1614.50 | 1591.50 | 1605.00 | -0.59% | 1,064,200 |
| 2025-10-10 | 1611.50 | 1621.50 | 1605.50 | 1614.50 | -0.03% | 852,800 |
| 2025-10-09 | 1643.00 | 1647.00 | 1614.50 | 1615.00 | -1.94% | 1,032,100 |
| 2025-10-08 | 1670.00 | 1679.50 | 1647.00 | 1647.00 | -1.11% | 680,400 |
| 2025-10-07 | 1657.00 | 1667.50 | 1638.00 | 1665.50 | +0.39% | 861,800 |
| 2025-10-06 | 1665.00 | 1666.00 | 1646.50 | 1659.00 | +1.56% | 907,900 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+8.33%). 가장 약한 달: 3월 (-5.56%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Odakyu Electric Railway Co.,Ltd. (9007.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 1734.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
9007.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 1872.50, 최저 1536.50 (2026-10-16 기준).
Odakyu Electric Railway Co.,Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 9007.T의 가장 강한 달은 11월(평균 +8.33%), 가장 약한 달은 3월(평균 -5.56%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.