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
1,557
円
(21:20)
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) | 1,475.0 (24/06/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,372.0 (24/01/16) | 1,475.0 (24/06/20) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,559.0 | 1,573.0 | 1,547.0 | 1,553.5 | -4.5 | -0.3 | 1,187,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/25 | 1,535.0 | 1,558.5 | 1,530.0 | 1,558.0 | +36.5 | +2.4 | 1,382,800 |
| 6/24 | 1,509.5 | 1,524.0 | 1,507.0 | 1,521.5 | +20.5 | +1.4 | 1,222,600 |
| 6/21 | 1,496.0 | 1,524.5 | 1,494.5 | 1,501.0 | +18.0 | +1.2 | 2,809,200 |
| 6/20 | 1,516.0 | 1,516.0 | 1,475.0 | 1,483.0 | -39.0 | -2.6 | 2,365,600 |
| 6/19 | 1,508.0 | 1,522.0 | 1,501.0 | 1,522.0 | +5.5 | +0.4 | 1,121,700 |
| 6/18 | 1,513.5 | 1,526.5 | 1,510.5 | 1,516.5 | +8.5 | +0.6 | 1,166,500 |
| 6/17 | 1,536.5 | 1,537.5 | 1,508.0 | 1,508.0 | -33.5 | -2.2 | 1,575,200 |
| 6/14 | 1,541.0 | 1,552.5 | 1,529.5 | 1,541.5 | 0 | 0.0 | 1,919,900 |
| 6/13 | 1,560.0 | 1,563.0 | 1,535.5 | 1,541.5 | -12.0 | -0.8 | 1,540,200 |
| 6/12 | 1,560.0 | 1,574.5 | 1,552.5 | 1,553.5 | -1.0 | -0.1 | 1,199,300 |
| 6/11 | 1,573.5 | 1,578.5 | 1,554.0 | 1,554.5 | -19.0 | -1.2 | 1,380,500 |
| 6/10 | 1,532.5 | 1,580.5 | 1,532.5 | 1,573.5 | +42.0 | +2.7 | 1,856,300 |
| 6/7 | 1,550.5 | 1,568.0 | 1,531.5 | 1,531.5 | -17.0 | -1.1 | 2,415,500 |
| 6/6 | 1,593.5 | 1,599.5 | 1,546.5 | 1,548.5 | -45.0 | -2.8 | 3,738,500 |
| 6/5 | 1,604.0 | 1,616.0 | 1,591.0 | 1,593.5 | -27.0 | -1.7 | 1,918,500 |
| 6/4 | 1,600.0 | 1,626.5 | 1,575.0 | 1,620.5 | +23.5 | +1.5 | 3,620,800 |
| 6/3 | 1,650.0 | 1,656.0 | 1,597.0 | 1,597.0 | -49.5 | -3.0 | 3,562,500 |
| 5/31 | 1,600.0 | 1,676.0 | 1,597.0 | 1,646.5 | +10.5 | +0.6 | 29,918,000 |
| 5/30 | 1,618.0 | 1,636.0 | 1,601.5 | 1,636.0 | +15.5 | +1.0 | 2,579,000 |
| 5/29 | 1,656.0 | 1,666.0 | 1,615.0 | 1,620.5 | -61.5 | -3.7 | 2,612,400 |
| 5/28 | 1,669.5 | 1,682.0 | 1,654.5 | 1,682.0 | +19.0 | +1.1 | 1,915,400 |
| 5/27 | 1,627.0 | 1,668.0 | 1,608.0 | 1,663.0 | +40.0 | +2.5 | 2,202,600 |
| 5/24 | 1,635.0 | 1,637.5 | 1,617.0 | 1,623.0 | -27.5 | -1.7 | 1,999,900 |
| 5/23 | 1,635.0 | 1,650.5 | 1,614.5 | 1,650.5 | +1.5 | +0.1 | 1,990,200 |
| 5/22 | 1,672.0 | 1,674.5 | 1,636.0 | 1,649.0 | -16.5 | -1.0 | 2,188,400 |
| 5/21 | 1,670.5 | 1,683.5 | 1,660.5 | 1,665.5 | -10.5 | -0.6 | 1,510,800 |
| 5/20 | 1,678.0 | 1,689.5 | 1,667.5 | 1,676.0 | -2.5 | -0.2 | 1,502,800 |
| 5/17 | 1,654.5 | 1,679.5 | 1,640.5 | 1,678.5 | +13.5 | +0.8 | 1,627,700 |
| 5/16 | 1,695.5 | 1,698.0 | 1,644.0 | 1,665.0 | -11.0 | -0.7 | 2,573,900 |
| 5/15 | 1,695.5 | 1,712.5 | 1,659.5 | 1,676.0 | -108.5 | -6.1 | 4,687,000 |
▶︎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