！決算発表予定日 2024/05/14
9007東証P貸借
業種 陸運業
小田急電鉄 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,372.0 (24/01/16) | 1,721.0 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,372.0 (24/01/16) | 1,721.0 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,753.5 | 1,771.0 | 1,738.5 | 1,757.0 | -4.0 | -0.2 | 1,450,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,800.5 | 1,800.5 | 1,756.0 | 1,761.0 | -46.5 | -2.6 | 1,845,700 |
| 4/24 | 1,821.0 | 1,821.0 | 1,792.5 | 1,807.5 | -19.5 | -1.1 | 1,283,200 |
| 4/23 | 1,826.5 | 1,839.0 | 1,811.5 | 1,827.0 | +1.0 | +0.1 | 1,231,600 |
| 4/22 | 1,776.0 | 1,826.0 | 1,761.0 | 1,826.0 | +79.0 | +4.5 | 2,338,900 |
| 4/19 | 1,810.0 | 1,811.5 | 1,721.0 | 1,747.0 | -63.0 | -3.5 | 3,064,400 |
| 4/18 | 1,925.0 | 1,933.0 | 1,781.0 | 1,810.0 | -56.0 | -3.0 | 3,955,700 |
| 4/17 | 1,860.0 | 1,912.5 | 1,856.0 | 1,866.0 | +8.0 | +0.4 | 3,259,700 |
| 4/16 | 1,830.5 | 1,862.0 | 1,815.0 | 1,858.0 | +15.0 | +0.8 | 1,551,300 |
| 4/15 | 1,830.0 | 1,847.0 | 1,809.0 | 1,843.0 | +10.5 | +0.6 | 1,445,300 |
| 4/12 | 1,900.0 | 1,906.5 | 1,832.0 | 1,832.5 | -58.0 | -3.1 | 2,416,600 |
| 4/11 | 1,910.0 | 1,919.0 | 1,881.5 | 1,890.5 | -37.0 | -1.9 | 1,568,600 |
| 4/10 | 1,919.5 | 1,941.5 | 1,918.5 | 1,927.5 | +7.0 | +0.4 | 1,068,100 |
| 4/9 | 1,942.5 | 1,955.5 | 1,920.0 | 1,920.5 | -10.5 | -0.5 | 1,152,000 |
| 4/8 | 1,910.0 | 1,947.0 | 1,904.5 | 1,931.0 | +26.5 | +1.4 | 1,267,100 |
| 4/5 | 1,880.0 | 1,918.0 | 1,875.0 | 1,904.5 | +15.5 | +0.8 | 1,566,800 |
| 4/4 | 1,904.0 | 1,916.0 | 1,880.5 | 1,889.0 | +2.0 | +0.1 | 1,872,000 |
| 4/3 | 1,940.0 | 1,960.0 | 1,879.5 | 1,887.0 | -57.0 | -2.9 | 3,125,500 |
| 4/2 | 2,061.5 | 2,062.0 | 1,944.0 | 1,944.0 | -123.5 | -6.0 | 2,696,600 |
| 4/1 | 2,085.0 | 2,096.0 | 2,064.0 | 2,067.5 | -8.5 | -0.4 | 1,002,000 |
| 3/29 | 2,082.5 | 2,102.0 | 2,068.5 | 2,076.0 | -5.5 | -0.3 | 1,258,000 |
| 3/28 | 2,145.0 | 2,164.5 | 2,070.0 | 2,081.5 | -92.0 | -4.2 | 1,535,300 |
| 3/27 | 2,178.0 | 2,198.0 | 2,169.0 | 2,173.5 | +6.0 | +0.3 | 1,595,400 |
| 3/26 | 2,204.0 | 2,210.0 | 2,148.5 | 2,167.5 | -54.5 | -2.5 | 1,292,200 |
| 3/25 | 2,201.0 | 2,247.0 | 2,193.5 | 2,222.0 | +14.0 | +0.6 | 978,200 |
| 3/22 | 2,179.0 | 2,208.0 | 2,178.0 | 2,208.0 | +22.0 | +1.0 | 885,200 |
| 3/21 | 2,196.0 | 2,206.5 | 2,177.5 | 2,186.0 | +5.5 | +0.3 | 1,063,400 |
| 3/19 | 2,160.0 | 2,182.5 | 2,141.5 | 2,180.5 | +22.5 | +1.0 | 878,500 |
| 3/18 | 2,124.0 | 2,162.5 | 2,116.0 | 2,158.0 | +52.5 | +2.5 | 1,131,500 |
| 3/15 | 2,090.0 | 2,116.5 | 2,083.5 | 2,105.5 | +17.0 | +0.8 | 1,227,700 |
| 3/14 | 2,061.0 | 2,094.0 | 2,055.5 | 2,088.5 | +28.0 | +1.4 | 968,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて