！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,774.0 | 1,790.5 | 1,764.5 | 1,774.5 | 0 | 0.0 | 950,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/25 | 2,278.0 | 2,284.0 | 2,252.5 | 2,273.5 | +5.5 | +0.2 | 649,700 |
| 1/24 | 2,288.0 | 2,289.5 | 2,231.5 | 2,268.0 | -44.5 | -1.9 | 922,500 |
| 1/23 | 2,327.5 | 2,337.5 | 2,296.0 | 2,312.5 | -12.5 | -0.5 | 721,300 |
| 1/22 | 2,284.0 | 2,325.0 | 2,273.5 | 2,325.0 | +36.0 | +1.6 | 608,300 |
| 1/19 | 2,325.0 | 2,327.5 | 2,268.0 | 2,289.0 | -1.5 | -0.1 | 699,800 |
| 1/18 | 2,343.0 | 2,343.0 | 2,286.5 | 2,290.5 | -55.0 | -2.3 | 697,800 |
| 1/17 | 2,339.5 | 2,369.5 | 2,326.5 | 2,345.5 | +18.0 | +0.8 | 832,000 |
| 1/16 | 2,359.0 | 2,372.0 | 2,316.0 | 2,327.5 | -26.0 | -1.1 | 702,000 |
| 1/15 | 2,340.0 | 2,358.5 | 2,316.0 | 2,353.5 | +18.0 | +0.8 | 559,900 |
| 1/12 | 2,360.0 | 2,364.0 | 2,321.0 | 2,335.5 | +12.5 | +0.5 | 934,600 |
| 1/11 | 2,315.0 | 2,329.0 | 2,301.5 | 2,323.0 | +21.5 | +0.9 | 915,600 |
| 1/10 | 2,253.0 | 2,309.5 | 2,243.5 | 2,301.5 | +62.0 | +2.8 | 1,253,300 |
| 1/9 | 2,224.0 | 2,253.5 | 2,212.5 | 2,239.5 | +22.0 | +1.0 | 753,300 |
| 1/5 | 2,170.0 | 2,235.5 | 2,167.0 | 2,217.5 | +39.5 | +1.8 | 869,200 |
| 1/4 | 2,135.0 | 2,180.0 | 2,110.0 | 2,178.0 | +27.0 | +1.3 | 783,700 |
| 12/29 | 2,145.5 | 2,159.5 | 2,132.5 | 2,151.0 | +3.0 | +0.1 | 776,100 |
| 12/28 | 2,136.5 | 2,148.0 | 2,119.0 | 2,148.0 | +3.0 | +0.1 | 528,100 |
| 12/27 | 2,135.0 | 2,154.5 | 2,129.0 | 2,145.0 | +22.5 | +1.1 | 945,300 |
| 12/26 | 2,216.0 | 2,216.0 | 2,112.5 | 2,122.5 | -93.5 | -4.2 | 1,628,000 |
| 12/25 | 2,248.0 | 2,248.5 | 2,171.0 | 2,216.0 | -13.5 | -0.6 | 934,900 |
| 12/22 | 2,238.5 | 2,277.0 | 2,229.5 | 2,229.5 | +51.0 | +2.3 | 1,988,000 |
| 12/21 | 2,150.0 | 2,187.5 | 2,134.0 | 2,178.5 | +20.5 | +1.0 | 641,200 |
| 12/20 | 2,157.0 | 2,190.5 | 2,156.5 | 2,158.0 | -10.0 | -0.5 | 728,700 |
| 12/19 | 2,198.5 | 2,203.5 | 2,139.0 | 2,168.0 | -31.5 | -1.4 | 1,001,000 |
| 12/18 | 2,211.0 | 2,221.0 | 2,156.0 | 2,199.5 | -36.5 | -1.6 | 822,100 |
▶︎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