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15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) | 1,314.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,372.0 (24/01/16) | 1,314.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,542.5 | 1,558.5 | 1,536.0 | 1,536.5 | -10.0 | -0.7 | 1,073,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,585.0 | 1,601.0 | 1,546.0 | 1,546.5 | -50.0 | -3.1 | 1,443,900 |
| 11/19 | 1,619.0 | 1,624.5 | 1,592.0 | 1,596.5 | -11.0 | -0.7 | 934,500 |
| 11/18 | 1,610.5 | 1,631.0 | 1,602.5 | 1,607.5 | +3.0 | +0.2 | 1,121,100 |
| 11/15 | 1,596.0 | 1,632.0 | 1,594.0 | 1,604.5 | +18.0 | +1.1 | 1,786,500 |
| 11/14 | 1,560.0 | 1,609.0 | 1,551.0 | 1,586.5 | -36.0 | -2.2 | 3,044,800 |
| 11/13 | 1,633.5 | 1,656.0 | 1,609.0 | 1,622.5 | -11.5 | -0.7 | 2,326,000 |
| 11/12 | 1,645.0 | 1,651.5 | 1,621.5 | 1,634.0 | +2.5 | +0.2 | 1,362,400 |
| 11/11 | 1,616.5 | 1,642.5 | 1,611.0 | 1,631.5 | +3.0 | +0.2 | 1,366,900 |
| 11/8 | 1,616.5 | 1,646.5 | 1,608.5 | 1,628.5 | +20.5 | +1.3 | 1,869,800 |
| 11/7 | 1,591.0 | 1,622.5 | 1,586.5 | 1,608.0 | +28.5 | +1.8 | 1,599,300 |
| 11/6 | 1,586.0 | 1,604.0 | 1,577.0 | 1,579.5 | +0.5 | +0.0 | 918,100 |
| 11/5 | 1,599.0 | 1,599.5 | 1,573.5 | 1,579.0 | -26.0 | -1.6 | 861,700 |
| 11/1 | 1,580.5 | 1,618.5 | 1,577.0 | 1,605.0 | +0.5 | +0.0 | 847,500 |
| 10/31 | 1,602.0 | 1,613.5 | 1,590.0 | 1,604.5 | +4.0 | +0.3 | 646,600 |
| 10/30 | 1,592.0 | 1,602.0 | 1,583.5 | 1,600.5 | +4.5 | +0.3 | 1,338,300 |
| 10/29 | 1,586.0 | 1,596.5 | 1,581.0 | 1,596.0 | +8.5 | +0.5 | 688,600 |
| 10/28 | 1,568.0 | 1,594.0 | 1,560.0 | 1,587.5 | +23.0 | +1.5 | 765,900 |
| 10/25 | 1,565.5 | 1,577.0 | 1,556.5 | 1,564.5 | -1.0 | -0.1 | 651,000 |
| 10/24 | 1,574.5 | 1,576.5 | 1,555.0 | 1,565.5 | -21.5 | -1.4 | 1,073,400 |
| 10/23 | 1,579.0 | 1,606.5 | 1,579.0 | 1,587.0 | +8.5 | +0.5 | 868,200 |
| 10/22 | 1,588.0 | 1,595.5 | 1,566.0 | 1,578.5 | -14.5 | -0.9 | 902,200 |
| 10/21 | 1,570.0 | 1,601.0 | 1,558.0 | 1,593.0 | +18.0 | +1.1 | 929,200 |
| 10/18 | 1,589.0 | 1,593.5 | 1,573.0 | 1,575.0 | -14.0 | -0.9 | 614,400 |
| 10/17 | 1,596.5 | 1,608.5 | 1,587.0 | 1,589.0 | -5.0 | -0.3 | 980,700 |
| 10/16 | 1,601.0 | 1,630.5 | 1,594.0 | 1,594.0 | -23.5 | -1.5 | 895,200 |
| 10/15 | 1,598.0 | 1,628.0 | 1,598.0 | 1,617.5 | +20.0 | +1.3 | 877,900 |
| 10/11 | 1,616.0 | 1,618.5 | 1,596.5 | 1,597.5 | -24.0 | -1.5 | 906,000 |
| 10/10 | 1,629.5 | 1,665.0 | 1,621.5 | 1,621.5 | -8.0 | -0.5 | 957,300 |
| 10/9 | 1,648.0 | 1,649.5 | 1,610.0 | 1,629.5 | -8.0 | -0.5 | 938,500 |
| 10/8 | 1,611.0 | 1,638.0 | 1,608.5 | 1,637.5 | +18.0 | +1.1 | 1,083,300 |
▶︎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
