！決算発表予定日 2025/02/13
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
1,472.2
円
(10:17)
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 |
|---|---|
| 2,288.0 (24/02/01) | 1,314.5 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,474.5 | 1,476.5 | 1,465.5 | 1,471.0 | -6.5 | -0.4 | 226,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 1,502.0 | 1,504.0 | 1,473.0 | 1,475.0 | -17.0 | -1.1 | 1,161,600 |
| 12/10 | 1,515.5 | 1,518.5 | 1,492.0 | 1,492.0 | -21.5 | -1.4 | 1,940,400 |
| 12/9 | 1,533.0 | 1,536.0 | 1,510.5 | 1,513.5 | -16.5 | -1.1 | 1,479,800 |
| 12/6 | 1,561.5 | 1,570.0 | 1,530.0 | 1,530.0 | -26.0 | -1.7 | 1,338,200 |
| 12/5 | 1,562.5 | 1,566.0 | 1,553.0 | 1,556.0 | -2.0 | -0.1 | 1,244,500 |
| 12/4 | 1,585.0 | 1,589.0 | 1,550.0 | 1,558.0 | -35.5 | -2.2 | 1,380,100 |
| 12/3 | 1,586.0 | 1,605.0 | 1,585.5 | 1,593.5 | +9.0 | +0.6 | 1,175,700 |
| 12/2 | 1,600.0 | 1,605.5 | 1,574.5 | 1,584.5 | -15.5 | -1.0 | 1,095,500 |
| 11/29 | 1,601.0 | 1,605.5 | 1,594.0 | 1,600.0 | -1.0 | -0.1 | 679,700 |
| 11/28 | 1,577.5 | 1,608.5 | 1,577.5 | 1,601.0 | +18.5 | +1.2 | 896,500 |
| 11/27 | 1,611.0 | 1,614.0 | 1,574.5 | 1,582.5 | -34.0 | -2.1 | 1,217,500 |
| 11/26 | 1,598.5 | 1,616.5 | 1,592.0 | 1,616.5 | +20.5 | +1.3 | 921,500 |
| 11/25 | 1,569.5 | 1,628.0 | 1,569.5 | 1,596.0 | +44.0 | +2.8 | 2,395,400 |
| 11/22 | 1,534.0 | 1,556.0 | 1,532.0 | 1,552.0 | +15.5 | +1.0 | 798,300 |
| 11/21 | 1,542.5 | 1,558.5 | 1,536.0 | 1,536.5 | -10.0 | -0.7 | 1,073,300 |
| 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 |
▶︎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
