！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) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,821.0 | 1,821.0 | 1,792.5 | 1,807.5 | -19.5 | -1.1 | 1,283,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/11 | 2,086.5 | 2,104.0 | 2,064.0 | 2,087.5 | +4.5 | +0.2 | 1,128,200 |
| 3/8 | 2,103.5 | 2,103.5 | 2,063.5 | 2,083.0 | -25.0 | -1.2 | 1,306,300 |
| 3/7 | 2,092.0 | 2,111.5 | 2,081.5 | 2,108.0 | +22.0 | +1.1 | 893,300 |
| 3/6 | 2,094.0 | 2,111.0 | 2,078.5 | 2,086.0 | -8.0 | -0.4 | 999,500 |
| 3/5 | 2,108.0 | 2,115.0 | 2,073.0 | 2,094.0 | -21.5 | -1.0 | 762,900 |
| 3/4 | 2,125.0 | 2,132.5 | 2,097.0 | 2,115.5 | -2.5 | -0.1 | 1,061,100 |
| 3/1 | 2,109.5 | 2,123.0 | 2,098.5 | 2,118.0 | +13.0 | +0.6 | 680,700 |
| 2/29 | 2,083.0 | 2,119.0 | 2,062.0 | 2,105.0 | +22.0 | +1.1 | 1,703,900 |
| 2/28 | 2,062.5 | 2,087.0 | 2,053.0 | 2,083.0 | +15.0 | +0.7 | 891,500 |
| 2/27 | 2,100.5 | 2,105.0 | 2,062.5 | 2,068.0 | -39.0 | -1.9 | 1,285,200 |
| 2/26 | 2,118.5 | 2,136.5 | 2,102.0 | 2,107.0 | -2.0 | -0.1 | 813,300 |
| 2/22 | 2,090.0 | 2,123.0 | 2,086.0 | 2,109.0 | +24.5 | +1.2 | 908,600 |
| 2/21 | 2,119.0 | 2,123.0 | 2,084.5 | 2,084.5 | -22.5 | -1.1 | 777,000 |
| 2/20 | 2,129.0 | 2,146.5 | 2,104.0 | 2,107.0 | -22.0 | -1.0 | 843,000 |
| 2/19 | 2,120.5 | 2,134.5 | 2,103.0 | 2,129.0 | +25.5 | +1.2 | 682,300 |
| 2/16 | 2,054.5 | 2,131.5 | 2,054.5 | 2,103.5 | +37.0 | +1.8 | 1,049,900 |
| 2/15 | 2,075.0 | 2,076.5 | 2,042.5 | 2,066.5 | +8.0 | +0.4 | 1,083,600 |
| 2/14 | 2,129.0 | 2,155.0 | 2,058.5 | 2,058.5 | -66.5 | -3.1 | 1,564,100 |
| 2/13 | 2,110.5 | 2,131.5 | 2,078.0 | 2,125.0 | +39.5 | +1.9 | 1,700,900 |
| 2/9 | 2,112.0 | 2,159.0 | 2,085.5 | 2,085.5 | -135.5 | -6.1 | 2,500,400 |
| 2/8 | 2,216.0 | 2,237.0 | 2,163.5 | 2,221.0 | +15.5 | +0.7 | 2,248,200 |
| 2/7 | 2,220.0 | 2,230.5 | 2,187.5 | 2,205.5 | -31.5 | -1.4 | 915,900 |
| 2/6 | 2,225.0 | 2,275.5 | 2,222.0 | 2,237.0 | +2.5 | +0.1 | 841,300 |
| 2/5 | 2,240.0 | 2,240.5 | 2,212.0 | 2,234.5 | +12.0 | +0.5 | 770,800 |
| 2/2 | 2,260.0 | 2,262.5 | 2,222.5 | 2,222.5 | -19.5 | -0.9 | 637,800 |
| 2/1 | 2,248.5 | 2,288.0 | 2,238.0 | 2,242.0 | -18.5 | -0.8 | 613,800 |
| 1/31 | 2,233.0 | 2,261.0 | 2,224.5 | 2,260.5 | +6.0 | +0.3 | 627,600 |
| 1/30 | 2,260.0 | 2,275.0 | 2,247.0 | 2,254.5 | -8.0 | -0.4 | 453,800 |
| 1/29 | 2,235.0 | 2,267.0 | 2,231.0 | 2,262.5 | +24.5 | +1.1 | 392,100 |
| 1/26 | 2,275.5 | 2,282.5 | 2,234.0 | 2,238.0 | -35.5 | -1.6 | 531,200 |
▶︎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